ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/060150/min/candle-20240802.csv

640 lines
31 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
20240802,193700,1178960780,6250,6250,6250,6250,1821
20240802,193600,1178960780,6250,6250,6250,6250,0
20240802,193500,1178960780,6250,6250,6250,6250,0
20240802,193400,1178960780,6250,6250,6250,6250,0
20240802,193300,1178960780,6250,6250,6250,6250,0
20240802,193200,1178960780,6250,6250,6250,6250,0
20240802,193100,1178960780,6250,6250,6250,6250,0
20240802,193000,1178960780,6250,6250,6250,6250,0
20240802,192900,1178960780,6250,6250,6250,6250,0
20240802,192800,1178960780,6250,6250,6250,6250,0
20240802,192700,1178960780,6250,6250,6250,6250,0
20240802,192600,1178960780,6250,6250,6250,6250,0
20240802,192500,1178960780,6250,6250,6250,6250,0
20240802,192400,1178960780,6250,6250,6250,6250,0
20240802,192300,1178960780,6250,6250,6250,6250,0
20240802,192200,1178960780,6250,6250,6250,6250,0
20240802,192100,1178960780,6250,6250,6250,6250,0
20240802,192000,1178960780,6250,6250,6250,6250,0
20240802,191900,1178960780,6250,6250,6250,6250,0
20240802,191800,1178960780,6250,6250,6250,6250,0
20240802,191700,1178960780,6250,6250,6250,6250,0
20240802,191600,1178960780,6250,6250,6250,6250,0
20240802,191500,1178960780,6250,6250,6250,6250,0
20240802,191400,1178960780,6250,6250,6250,6250,0
20240802,191300,1178960780,6250,6250,6250,6250,0
20240802,191200,1178960780,6250,6250,6250,6250,0
20240802,191100,1178960780,6250,6250,6250,6250,0
20240802,191000,1178960780,6250,6250,6250,6250,0
20240802,190900,1178960780,6250,6250,6250,6250,0
20240802,190800,1178960780,6250,6250,6250,6250,0
20240802,190700,1178960780,6250,6250,6250,6250,1821
20240802,190600,1178960780,6250,6250,6250,6250,0
20240802,190500,1178960780,6250,6250,6250,6250,0
20240802,190400,1178960780,6250,6250,6250,6250,0
20240802,190300,1178960780,6250,6250,6250,6250,0
20240802,190200,1178960780,6250,6250,6250,6250,0
20240802,190100,1178960780,6250,6250,6250,6250,0
20240802,190000,1178960780,6250,6250,6250,6250,0
20240802,185900,1178960780,6250,6250,6250,6250,0
20240802,185800,1178960780,6250,6250,6250,6250,0
20240802,185700,1178960780,6250,6250,6250,6250,0
20240802,185600,1178960780,6250,6250,6250,6250,0
20240802,185500,1178960780,6250,6250,6250,6250,0
20240802,185400,1178960780,6250,6250,6250,6250,0
20240802,185300,1178960780,6250,6250,6250,6250,0
20240802,185200,1178960780,6250,6250,6250,6250,0
20240802,185100,1178960780,6250,6250,6250,6250,0
20240802,185000,1178960780,6250,6250,6250,6250,0
20240802,184900,1178960780,6250,6250,6250,6250,0
20240802,184800,1178960780,6250,6250,6250,6250,0
20240802,184700,1178960780,6250,6250,6250,6250,0
20240802,184600,1178960780,6250,6250,6250,6250,0
20240802,184500,1178960780,6250,6250,6250,6250,0
20240802,184400,1178960780,6250,6250,6250,6250,0
20240802,184300,1178960780,6250,6250,6250,6250,0
20240802,184200,1178960780,6250,6250,6250,6250,0
20240802,184100,1178960780,6250,6250,6250,6250,0
20240802,184000,1178960780,6250,6250,6250,6250,0
20240802,183900,1178960780,6250,6250,6250,6250,0
20240802,183800,1178960780,6250,6250,6250,6250,0
20240802,183700,1178960780,6250,6250,6250,6250,1821
20240802,183600,1178960780,6250,6250,6250,6250,0
20240802,183500,1178960780,6250,6250,6250,6250,0
20240802,183400,1178960780,6250,6250,6250,6250,0
20240802,183300,1178960780,6250,6250,6250,6250,0
20240802,183200,1178960780,6250,6250,6250,6250,0
20240802,183100,1178960780,6250,6250,6250,6250,0
20240802,183000,1178960780,6250,6250,6250,6250,0
20240802,182900,1178960780,6250,6250,6250,6250,0
20240802,182800,1178960780,6250,6250,6250,6250,0
20240802,182700,1178960780,6250,6250,6250,6250,0
20240802,182600,1178960780,6250,6250,6250,6250,0
20240802,182500,1178960780,6250,6250,6250,6250,0
20240802,182400,1178960780,6250,6250,6250,6250,0
20240802,182300,1178960780,6250,6250,6250,6250,0
20240802,182200,1178960780,6250,6250,6250,6250,0
20240802,182100,1178960780,6250,6250,6250,6250,0
20240802,182000,1178960780,6250,6250,6250,6250,0
20240802,181900,1178960780,6250,6250,6250,6250,0
20240802,181800,1178960780,6250,6250,6250,6250,0
20240802,181700,1178960780,6250,6250,6250,6250,0
20240802,181600,1178960780,6250,6250,6250,6250,0
20240802,181500,1178960780,6250,6250,6250,6250,0
20240802,181400,1178960780,6250,6250,6250,6250,0
20240802,181300,1178960780,6250,6250,6250,6250,0
20240802,181200,1178960780,6250,6250,6250,6250,0
20240802,181100,1178960780,6250,6250,6250,6250,0
20240802,181000,1178960780,6250,6250,6250,6250,0
20240802,180900,1178960780,6250,6250,6250,6250,0
20240802,180800,1178960780,6250,6250,6250,6250,0
20240802,180700,1178960780,6250,6250,6250,6250,1821
20240802,180600,1178960780,6250,6250,6250,6250,0
20240802,180500,1178960780,6250,6250,6250,6250,0
20240802,180400,1178960780,6250,6250,6250,6250,0
20240802,180300,1178960780,6250,6250,6250,6250,0
20240802,180200,1178960780,6250,6250,6250,6250,0
20240802,180100,1178960780,6250,6250,6250,6250,0
20240802,180000,1178960780,6250,6250,6250,6250,0
20240802,175900,1178960780,6250,6250,6250,6250,0
20240802,175800,1178960780,6250,6250,6250,6250,0
20240802,175700,1178960780,6250,6250,6250,6250,0
20240802,175600,1178960780,6250,6250,6250,6250,0
20240802,175500,1178960780,6250,6250,6250,6250,0
20240802,175400,1178960780,6250,6250,6250,6250,0
20240802,175300,1178960780,6250,6250,6250,6250,0
20240802,175200,1178960780,6250,6250,6250,6250,0
20240802,175100,1178960780,6250,6250,6250,6250,0
20240802,175000,1178960780,6250,6250,6250,6250,0
20240802,174900,1178960780,6250,6250,6250,6250,0
20240802,174800,1178960780,6250,6250,6250,6250,0
20240802,174700,1178960780,6250,6250,6250,6250,0
20240802,174600,1178960780,6250,6250,6250,6250,0
20240802,174500,1178960780,6250,6250,6250,6250,0
20240802,174400,1178960780,6250,6250,6250,6250,0
20240802,174300,1178960780,6250,6250,6250,6250,0
20240802,174200,1178960780,6250,6250,6250,6250,0
20240802,174100,1178960780,6250,6250,6250,6250,0
20240802,174000,1178960780,6250,6250,6250,6250,0
20240802,173900,1178960780,6250,6250,6250,6250,0
20240802,173800,1178960780,6250,6250,6250,6250,0
20240802,173700,1178960780,6250,6250,6250,6250,1821
20240802,173600,1178960780,6250,6250,6250,6250,0
20240802,173500,1178960780,6250,6250,6250,6250,0
20240802,173400,1178960780,6250,6250,6250,6250,0
20240802,173300,1178960780,6250,6250,6250,6250,0
20240802,173200,1178960780,6250,6250,6250,6250,0
20240802,173100,1178960780,6250,6250,6250,6250,0
20240802,173000,1178960780,6250,6250,6250,6250,0
20240802,172900,1178960780,6250,6250,6250,6250,0
20240802,172800,1178960780,6250,6250,6250,6250,0
20240802,172700,1178960780,6250,6250,6250,6250,0
20240802,172600,1178960780,6250,6250,6250,6250,0
20240802,172500,1178960780,6250,6250,6250,6250,0
20240802,172400,1178960780,6250,6250,6250,6250,0
20240802,172300,1178960780,6250,6250,6250,6250,0
20240802,172200,1178960780,6250,6250,6250,6250,0
20240802,172100,1178960780,6250,6250,6250,6250,0
20240802,172000,1178960780,6250,6250,6250,6250,0
20240802,171900,1178960780,6250,6250,6250,6250,0
20240802,171800,1178960780,6250,6250,6250,6250,0
20240802,171700,1178960780,6250,6250,6250,6250,0
20240802,171600,1178960780,6250,6250,6250,6250,0
20240802,171500,1178960780,6250,6250,6250,6250,0
20240802,171400,1178960780,6250,6250,6250,6250,0
20240802,171300,1178960780,6250,6250,6250,6250,0
20240802,171200,1178960780,6250,6250,6250,6250,0
20240802,171100,1178960780,6250,6250,6250,6250,0
20240802,171000,1178960780,6250,6250,6250,6250,0
20240802,170900,1178960780,6250,6250,6250,6250,0
20240802,170800,1178960780,6250,6250,6250,6250,0
20240802,170700,1178960780,6250,6250,6250,6250,1821
20240802,170600,1178960780,6250,6250,6250,6250,0
20240802,170500,1178960780,6250,6250,6250,6250,0
20240802,170400,1178960780,6250,6250,6250,6250,0
20240802,170300,1178960780,6250,6250,6250,6250,0
20240802,170200,1178960780,6250,6250,6250,6250,0
20240802,170100,1178960780,6250,6250,6250,6250,0
20240802,170000,1178960780,6250,6250,6250,6250,0
20240802,165900,1178960780,6250,6250,6250,6250,0
20240802,165800,1178960780,6250,6250,6250,6250,0
20240802,165700,1178960780,6250,6250,6250,6250,0
20240802,165600,1178960780,6250,6250,6250,6250,0
20240802,165500,1178960780,6250,6250,6250,6250,0
20240802,165400,1178960780,6250,6250,6250,6250,0
20240802,165300,1178960780,6250,6250,6250,6250,0
20240802,165200,1178960780,6250,6250,6250,6250,0
20240802,165100,1178960780,6250,6250,6250,6250,0
20240802,165000,1178960780,6250,6250,6250,6250,0
20240802,164900,1178960780,6250,6250,6250,6250,0
20240802,164800,1178960780,6250,6250,6250,6250,0
20240802,164700,1178960780,6250,6250,6250,6250,0
20240802,164600,1178960780,6250,6250,6250,6250,0
20240802,164500,1178960780,6250,6250,6250,6250,0
20240802,164400,1178960780,6250,6250,6250,6250,0
20240802,164300,1178960780,6250,6250,6250,6250,0
20240802,164200,1178960780,6250,6250,6250,6250,0
20240802,164100,1178960780,6250,6250,6250,6250,0
20240802,164000,1178960780,6250,6250,6250,6250,0
20240802,163900,1178960780,6250,6250,6250,6250,0
20240802,163800,1178960780,6250,6250,6250,6250,0
20240802,163700,1178960780,6250,6250,6250,6250,1821
20240802,163600,1178960780,6250,6250,6250,6250,0
20240802,163500,1178960780,6250,6250,6250,6250,0
20240802,163400,1178960780,6250,6250,6250,6250,0
20240802,163300,1178960780,6250,6250,6250,6250,0
20240802,163200,1178960780,6250,6250,6250,6250,0
20240802,163100,1178960780,6250,6250,6250,6250,0
20240802,163000,1178960780,6250,6250,6250,6250,0
20240802,162900,1178960780,6250,6250,6250,6250,0
20240802,162800,1178960780,6250,6250,6250,6250,0
20240802,162700,1178960780,6250,6250,6250,6250,0
20240802,162600,1178960780,6250,6250,6250,6250,0
20240802,162500,1178960780,6250,6250,6250,6250,0
20240802,162400,1178960780,6250,6250,6250,6250,0
20240802,162300,1178960780,6250,6250,6250,6250,0
20240802,162200,1178960780,6250,6250,6250,6250,0
20240802,162100,1178960780,6250,6250,6250,6250,0
20240802,162000,1178960780,6250,6250,6250,6250,0
20240802,161900,1178960780,6250,6250,6250,6250,0
20240802,161800,1178960780,6250,6250,6250,6250,0
20240802,161700,1178960780,6250,6250,6250,6250,0
20240802,161600,1178960780,6250,6250,6250,6250,0
20240802,161500,1178960780,6250,6250,6250,6250,0
20240802,161400,1178960780,6250,6250,6250,6250,0
20240802,161300,1178960780,6250,6250,6250,6250,0
20240802,161200,1178960780,6250,6250,6250,6250,0
20240802,161100,1178960780,6250,6250,6250,6250,0
20240802,161000,1178960780,6250,6250,6250,6250,0
20240802,160900,1178960780,6250,6250,6250,6250,0
20240802,160800,1178960780,6250,6250,6250,6250,0
20240802,160700,1178960780,6250,6250,6250,6250,1821
20240802,160600,1178960780,6250,6250,6250,6250,0
20240802,160500,1178960780,6250,6250,6250,6250,0
20240802,160400,1178960780,6250,6250,6250,6250,0
20240802,160300,1178960780,6250,6250,6250,6250,0
20240802,160200,1178960780,6250,6250,6250,6250,0
20240802,160100,1178960780,6250,6250,6250,6250,0
20240802,160000,1178960780,6250,6250,6250,6250,0
20240802,155900,1178960780,6250,6250,6250,6250,0
20240802,155800,1178960780,6250,6250,6250,6250,0
20240802,155700,1178960780,6250,6250,6250,6250,0
20240802,155600,1178960780,6250,6250,6250,6250,0
20240802,155500,1178960780,6250,6250,6250,6250,0
20240802,155400,1178960780,6250,6250,6250,6250,0
20240802,155300,1178960780,6250,6250,6250,6250,0
20240802,155200,1178960780,6250,6250,6250,6250,0
20240802,155100,1178960780,6250,6250,6250,6250,0
20240802,155000,1178960780,6250,6250,6250,6250,0
20240802,154900,1178960780,6250,6250,6250,6250,0
20240802,154800,1178960780,6250,6250,6250,6250,0
20240802,154700,1178960780,6250,6250,6250,6250,0
20240802,154600,1178960780,6250,6250,6250,6250,0
20240802,154500,1178960780,6250,6250,6250,6250,0
20240802,154400,1178960780,6250,6250,6250,6250,0
20240802,154300,1178960780,6250,6250,6250,6250,0
20240802,154200,1178960780,6250,6250,6250,6250,0
20240802,154100,1178960780,6250,6250,6250,6250,0
20240802,154000,1178960780,6250,6250,6250,6250,0
20240802,153900,1178960780,6250,6250,6250,6250,0
20240802,153800,1178960780,6250,6250,6250,6250,0
20240802,153700,1178960780,6250,6250,6250,6250,1821
20240802,153600,1178960780,6250,6250,6250,6250,0
20240802,153500,1178960780,6250,6250,6250,6250,0
20240802,153400,1178960780,6250,6250,6250,6250,0
20240802,153300,1178960780,6250,6250,6250,6250,0
20240802,153200,1178960780,6250,6250,6250,6250,0
20240802,153100,1178960780,6250,6250,6250,6250,0
20240802,153000,1178960780,6250,6250,6250,6250,1821
20240802,152900,1167579530,6250,6250,6250,6250,0
20240802,152800,1167579530,6250,6250,6250,6250,0
20240802,152700,1167579530,6250,6250,6250,6250,0
20240802,152600,1167579530,6250,6250,6250,6250,0
20240802,152500,1167579530,6250,6250,6250,6250,0
20240802,152400,1167579530,6250,6250,6250,6250,0
20240802,152300,1167579530,6250,6250,6250,6250,0
20240802,152200,1167579530,6250,6250,6250,6250,0
20240802,152100,1167579530,6250,6250,6250,6250,0
20240802,152000,1167579530,6250,6250,6250,6250,0
20240802,151900,1167579530,6250,6240,6250,6220,204
20240802,151800,1166307660,6240,6230,6250,6230,703
20240802,151700,1161927630,6220,6220,6220,6220,110
20240802,151600,1161243430,6220,6230,6230,6220,142
20240802,151500,1160360120,6230,6210,6230,6210,2452
20240802,151400,1145121100,6210,6240,6240,6200,10772
20240802,151300,1078205300,6250,6250,6250,6250,161
20240802,151200,1077199050,6250,6260,6260,6250,10
20240802,151100,1077136490,6260,6260,6270,6250,448
20240802,151000,1074336380,6260,6260,6260,6250,462
20240802,150900,1071448520,6260,6260,6260,6260,1
20240802,150800,1071442260,6270,6250,6270,6250,141
20240802,150700,1070560890,6250,6260,6260,6250,3969
20240802,150600,1045740460,6260,6260,6260,6260,0
20240802,150500,1045740460,6260,6260,6260,6260,0
20240802,150400,1045740460,6260,6270,6270,6260,43
20240802,150300,1045471260,6270,6280,6280,6270,86
20240802,150200,1044932020,6280,6270,6280,6270,9
20240802,150100,1044875580,6270,6260,6270,6260,150
20240802,150000,1043935090,6270,6250,6270,6250,5
20240802,145900,1043903760,6250,6250,6250,6250,1816
20240802,145800,1032553760,6250,6250,6250,6250,511
20240802,145700,1029360010,6250,6250,6250,6240,24
20240802,145600,1029210070,6250,6260,6270,6250,420
20240802,145500,1026582870,6270,6240,6270,6240,807
20240802,145400,1021539110,6250,6260,6260,6230,572
20240802,145300,1017965380,6230,6260,6260,6230,500
20240802,145200,1014845340,6260,6260,6260,6260,5
20240802,145100,1014814040,6260,6260,6260,6260,10
20240802,145000,1014751440,6260,6260,6260,6260,506
20240802,144900,1011583880,6260,6250,6260,6250,92
20240802,144800,1011007970,6260,6230,6310,6230,2872
20240802,144700,993009660,6240,6240,6240,6230,622
20240802,144600,989133510,6230,6250,6250,6230,486
20240802,144500,986103090,6260,6260,6260,6260,173
20240802,144400,985020110,6260,6250,6270,6250,108
20240802,144300,984344460,6260,6260,6270,6260,6
20240802,144200,984306860,6250,6250,6250,6250,8
20240802,144100,984256860,6250,6250,6250,6250,105
20240802,144000,983600610,6250,6240,6250,6240,10
20240802,143900,983538140,6250,6240,6250,6230,122
20240802,143800,982777830,6240,6240,6260,6240,575
20240802,143700,979183560,6250,6240,6310,6200,1692
20240802,143600,968559070,6240,6230,6240,6230,806
20240802,143500,963529960,6210,6240,6240,6210,1439
20240802,143400,954591810,6240,6230,6240,6230,1050
20240802,143300,948050300,6230,6230,6230,6230,33
20240802,143200,947844710,6230,6230,6230,6220,3228
20240802,143100,927766040,6220,6220,6230,6220,840
20240802,143000,922538510,6210,6220,6230,6210,767
20240802,142900,917773140,6220,6220,6220,6220,151
20240802,142800,916833920,6230,6230,6240,6200,6030
20240802,142700,879366060,6240,6240,6250,6240,12
20240802,142600,879291130,6250,6250,6250,6230,113
20240802,142500,878585840,6250,6240,6250,6240,36
20240802,142400,878361190,6240,6250,6250,6240,12
20240802,142300,878286210,6250,6240,6250,6240,165
20240802,142200,877256600,6240,6240,6240,6240,0
20240802,142100,877256600,6240,6230,6240,6210,1827
20240802,142000,865878350,6240,6230,6240,6230,51
20240802,141900,865560120,6240,6220,6240,6220,318
20240802,141800,863579600,6220,6240,6250,6210,5243
20240802,141700,830951000,6240,6230,6240,6220,592
20240802,141600,827262340,6220,6240,6250,6220,1685
20240802,141500,816772270,6240,6250,6250,6240,263
20240802,141400,815130840,6250,6250,6250,6250,40
20240802,141300,814880840,6250,6250,6250,6250,121
20240802,141200,814124590,6260,6280,6280,6230,10129
20240802,141100,750898630,6280,6280,6280,6280,130
20240802,141000,750082230,6280,6280,6280,6280,45
20240802,140900,749799630,6270,6270,6270,6270,68
20240802,140800,749373270,6270,6270,6270,6270,0
20240802,140700,749373270,6270,6270,6270,6270,354
20240802,140600,747153690,6270,6270,6270,6270,1779
20240802,140500,735999360,6260,6260,6260,6260,118
20240802,140400,735260680,6260,6260,6260,6250,230
20240802,140300,733821880,6250,6260,6260,6250,689
20240802,140200,729509130,6260,6260,6260,6260,254
20240802,140100,727919090,6260,6250,6260,6250,244
20240802,140000,726392540,6250,6260,6260,6250,315
20240802,135900,724423610,6260,6260,6260,6260,417
20240802,135800,721813190,6260,6260,6270,6260,125
20240802,135700,721030640,6260,6290,6290,6250,10538
20240802,135600,655081160,6290,6290,6290,6290,101
20240802,135500,654445870,6280,6280,6280,6280,100
20240802,135400,653817870,6290,6290,6290,6290,88
20240802,135300,653264350,6290,6310,6310,6280,18826
20240802,135200,534725720,6330,6320,6330,6320,505
20240802,135100,531529140,6320,6320,6320,6320,2
20240802,135000,531516500,6320,6320,6320,6320,11
20240802,134900,531446980,6310,6320,6320,6310,141
20240802,134800,530556860,6320,6320,6320,6320,9
20240802,134700,530499980,6320,6320,6320,6320,152
20240802,134600,529539340,6320,6320,6320,6320,101
20240802,134500,528901020,6310,6310,6310,6310,619
20240802,134400,524995130,6310,6310,6310,6310,61
20240802,134300,524610220,6310,6310,6330,6310,255
20240802,134200,523001070,6320,6320,6320,6320,0
20240802,134100,523001070,6320,6320,6320,6320,4700
20240802,134000,493297070,6330,6330,6330,6330,5
20240802,133900,493265420,6330,6330,6330,6330,20
20240802,133800,493138820,6330,6330,6330,6330,141
20240802,133700,492246290,6330,6330,6330,6320,388
20240802,133600,489793300,6330,6330,6330,6330,4
20240802,133500,489767980,6320,6330,6330,6320,301
20240802,133400,487865650,6330,6330,6330,6330,407
20240802,133300,485289340,6330,6330,6330,6330,0
20240802,133200,485289340,6330,6330,6330,6330,0
20240802,133100,485289340,6330,6330,6330,6330,0
20240802,133000,485289340,6330,6330,6330,6330,94
20240802,132900,484694320,6340,6330,6340,6330,63
20240802,132800,484295480,6330,6330,6330,6330,75
20240802,132700,483820730,6330,6340,6340,6330,49
20240802,132600,483510310,6330,6340,6340,6330,21
20240802,132500,483377190,6340,6340,6340,6340,5
20240802,132400,483345490,6340,6330,6340,6330,412
20240802,132300,480733470,6330,6330,6330,6320,195
20240802,132200,479500620,6330,6330,6330,6320,23
20240802,132100,479355130,6320,6330,6330,6320,6
20240802,132000,479317200,6330,6330,6330,6330,105
20240802,131900,478652550,6330,6320,6330,6320,415
20240802,131800,476029680,6330,6320,6330,6320,876
20240802,131700,470493320,6330,6330,6330,6330,0
20240802,131600,470493320,6330,6330,6330,6330,5
20240802,131500,470461670,6330,6330,6330,6330,3
20240802,131400,470442680,6330,6330,6330,6330,5
20240802,131300,470411030,6330,6330,6330,6330,0
20240802,131200,470411030,6330,6330,6330,6330,30
20240802,131100,470221130,6330,6330,6330,6320,109
20240802,131000,469532110,6330,6330,6330,6330,0
20240802,130900,469532110,6330,6340,6340,6330,10
20240802,130800,469468780,6320,6330,6330,6320,2627
20240802,130700,452847970,6340,6340,6340,6340,0
20240802,130600,452847970,6340,6340,6340,6340,0
20240802,130500,452847970,6340,6340,6340,6340,61
20240802,130400,452461230,6340,6340,6340,6340,5
20240802,130300,452429530,6340,6340,6340,6340,32
20240802,130200,452226650,6340,6340,6340,6340,50
20240802,130100,451909650,6340,6340,6340,6340,103
20240802,130000,451256630,6340,6340,6340,6340,319
20240802,125900,449234170,6340,6340,6340,6340,50
20240802,125800,448917170,6340,6340,6340,6340,0
20240802,125700,448917170,6340,6340,6340,6340,0
20240802,125600,448917170,6340,6350,6350,6340,184
20240802,125500,447750560,6340,6340,6340,6340,1605
20240802,125400,437574860,6340,6340,6340,6340,0
20240802,125300,437574860,6340,6340,6340,6340,5
20240802,125200,437543160,6340,6340,6340,6340,5
20240802,125100,437511460,6340,6340,6340,6340,5
20240802,125000,437479760,6350,6350,6350,6350,6
20240802,124900,437441660,6330,6330,6330,6330,125
20240802,124800,436650410,6350,6350,6350,6350,10
20240802,124700,436586910,6350,6350,6350,6350,6
20240802,124600,436548810,6350,6350,6350,6350,5
20240802,124500,436517060,6330,6340,6340,6330,206
20240802,124400,435211030,6340,6340,6340,6340,10
20240802,124300,435147630,6340,6340,6340,6340,15
20240802,124200,435052530,6340,6340,6340,6340,0
20240802,124100,435052530,6340,6340,6340,6340,45
20240802,124000,434767230,6340,6340,6340,6340,0
20240802,123900,434767230,6340,6340,6340,6340,5
20240802,123800,434735530,6340,6340,6340,6340,8
20240802,123700,434684810,6340,6340,6340,6340,3
20240802,123600,434665790,6350,6350,6350,6350,10
20240802,123500,434602290,6340,6340,6340,6340,170
20240802,123400,433524490,6340,6340,6340,6340,7
20240802,123300,433480110,6340,6340,6340,6340,12
20240802,123200,433404030,6330,6330,6330,6330,100
20240802,123100,432771030,6340,6340,6340,6340,10
20240802,123000,432707630,6340,6340,6340,6340,0
20240802,122900,432707630,6340,6340,6340,6340,19
20240802,122800,432587170,6330,6330,6330,6330,0
20240802,122700,432587170,6330,6330,6330,6330,0
20240802,122600,432587170,6330,6330,6330,6330,217
20240802,122500,431213560,6330,6330,6330,6330,50
20240802,122400,430897060,6330,6330,6330,6330,200
20240802,122300,429631060,6340,6350,6350,6340,27
20240802,122200,429459720,6350,6350,6350,6350,0
20240802,122100,429459720,6350,6350,6350,6350,1
20240802,122000,429453370,6330,6330,6330,6330,0
20240802,121900,429453370,6330,6330,6330,6330,0
20240802,121800,429453370,6330,6340,6340,6330,1844
20240802,121700,417775830,6360,6360,6360,6360,12
20240802,121600,417699510,6330,6330,6330,6330,0
20240802,121500,417699510,6330,6340,6340,6330,232
20240802,121400,416229420,6330,6330,6330,6330,0
20240802,121300,416229420,6330,6340,6340,6330,150
20240802,121200,415278450,6350,6350,6350,6350,71
20240802,121100,414827600,6360,6360,6360,6360,13
20240802,121000,414744920,6360,6360,6360,6360,33
20240802,120900,414535040,6340,6350,6350,6340,700
20240802,120800,410097030,6350,6350,6350,6350,0
20240802,120700,410097030,6350,6350,6350,6350,0
20240802,120600,410097030,6350,6350,6350,6350,56
20240802,120500,409741430,6350,6350,6350,6350,299
20240802,120400,407842780,6330,6330,6330,6330,0
20240802,120300,407842780,6330,6330,6330,6330,0
20240802,120200,407842780,6330,6350,6350,6330,47
20240802,120100,407544920,6350,6340,6350,6340,203
20240802,120000,406257890,6330,6340,6340,6330,65
20240802,115900,405846390,6340,6340,6340,6340,0
20240802,115800,405846390,6340,6340,6340,6340,219
20240802,115700,404457930,6340,6340,6340,6340,5
20240802,115600,404426230,6340,6340,6340,6340,9
20240802,115500,404369170,6340,6340,6340,6340,10
20240802,115400,404305770,6340,6340,6340,6340,7
20240802,115300,404261390,6340,6340,6340,6340,1
20240802,115200,404255050,6330,6330,6330,6330,0
20240802,115100,404255050,6330,6340,6340,6330,1111
20240802,115000,397219600,6340,6340,6340,6340,1
20240802,114900,397213260,6340,6340,6340,6340,5
20240802,114800,397181560,6330,6340,6340,6330,153
20240802,114700,396213040,6330,6340,6340,6330,155
20240802,114600,395231840,6340,6340,6340,6330,12
20240802,114500,395155810,6340,6340,6340,6340,5
20240802,114400,395124110,6340,6340,6340,6340,20
20240802,114300,394997310,6340,6340,6340,6340,77
20240802,114200,394509130,6340,6330,6340,6330,104
20240802,114100,393850680,6340,6340,6340,6340,4
20240802,114000,393825320,6340,6340,6340,6340,3
20240802,113900,393806300,6330,6330,6340,6330,316
20240802,113800,391805240,6340,6340,6340,6340,1
20240802,113700,391798900,6330,6350,6350,6330,1325
20240802,113600,383398620,6340,6340,6340,6340,217
20240802,113500,382022840,6350,6350,6350,6350,2
20240802,113400,382010140,6350,6350,6350,6350,16
20240802,113300,381908540,6350,6350,6350,6350,4
20240802,113200,381883140,6350,6350,6350,6350,0
20240802,113100,381883140,6350,6350,6350,6350,25
20240802,113000,381724390,6350,6350,6350,6350,0
20240802,112900,381724390,6350,6350,6350,6350,0
20240802,112800,381724390,6350,6350,6350,6350,10
20240802,112700,381660890,6350,6350,6350,6350,11
20240802,112600,381591040,6350,6350,6350,6350,157
20240802,112500,380594090,6350,6350,6350,6350,12
20240802,112400,380517890,6350,6350,6350,6350,740
20240802,112300,375818890,6350,6350,6350,6350,3
20240802,112200,375799840,6350,6350,6350,6350,7
20240802,112100,375755390,6350,6370,6370,6350,536
20240802,112000,372349410,6370,6370,6400,6370,26
20240802,111900,372183750,6390,6390,6390,6390,20
20240802,111800,372055950,6400,6380,6400,6360,653
20240802,111700,367886900,6360,6360,6360,6360,0
20240802,111600,367886900,6360,6360,6360,6360,111
20240802,111500,367180940,6340,6340,6340,6340,0
20240802,111400,367180940,6340,6340,6340,6340,0
20240802,111300,367180940,6340,6340,6340,6340,0
20240802,111200,367180940,6340,6360,6360,6340,635
20240802,111100,363148460,6360,6360,6360,6360,0
20240802,111000,363148460,6360,6360,6360,6360,0
20240802,110900,363148460,6360,6360,6360,6360,20
20240802,110800,363021260,6360,6360,6360,6360,25
20240802,110700,362862260,6360,6360,6360,6360,101
20240802,110600,362219900,6360,6360,6360,6360,41
20240802,110500,361959140,6360,6360,6360,6360,111
20240802,110400,361253180,6390,6390,6390,6390,5
20240802,110300,361221230,6400,6400,6400,6400,19
20240802,110200,361099630,6400,6400,6400,6400,0
20240802,110100,361099630,6400,6400,6400,6400,1
20240802,110000,361093230,6360,6360,6360,6360,0
20240802,105900,361093230,6360,6370,6390,6360,550
20240802,105800,357581720,6360,6350,6360,6350,199
20240802,105700,356316450,6350,6350,6350,6350,36
20240802,105600,356087850,6360,6360,6360,6360,6
20240802,105500,356049690,6360,6340,6360,6340,121
20240802,105400,355280150,6340,6350,6350,6340,100
20240802,105300,354646120,6360,6360,6360,6360,1
20240802,105200,354639760,6350,6360,6360,6350,20
20240802,105100,354512750,6350,6350,6350,6350,0
20240802,105000,354512750,6350,6350,6350,6350,119
20240802,104900,353757100,6360,6360,6360,6360,5
20240802,104800,353725300,6360,6360,6360,6360,5
20240802,104700,353693500,6360,6360,6360,6360,10
20240802,104600,353629900,6340,6360,6360,6340,7
20240802,104500,353585460,6340,6340,6340,6340,0
20240802,104400,353585460,6340,6340,6340,6340,826
20240802,104300,348348620,6340,6340,6340,6340,177
20240802,104200,347226440,6340,6340,6340,6340,11
20240802,104100,347156700,6330,6340,6340,6330,52
20240802,104000,346827520,6340,6340,6340,6340,1071
20240802,103900,340037380,6350,6350,6350,6350,0
20240802,103800,340037380,6350,6350,6350,6350,0
20240802,103700,340037380,6350,6360,6360,6350,56
20240802,103600,339681760,6360,6370,6370,6360,54
20240802,103500,339338260,6370,6370,6370,6370,5
20240802,103400,339306410,6370,6370,6370,6370,6
20240802,103300,339268190,6340,6340,6340,6340,0
20240802,103200,339268190,6340,6350,6350,6340,295
20240802,103100,337397810,6350,6370,6370,6350,81
20240802,103000,336883060,6370,6350,6370,6350,100
20240802,102900,336246980,6340,6340,6340,6340,0
20240802,102800,336246980,6340,6340,6340,6340,0
20240802,102700,336246980,6340,6330,6340,6330,1989
20240802,102600,323651080,6340,6350,6350,6340,3848
20240802,102500,299253470,6350,6350,6350,6350,354
20240802,102400,297005570,6350,6350,6350,6350,50
20240802,102300,296688070,6340,6360,6360,6340,2000
20240802,102200,283983290,6370,6370,6370,6370,0
20240802,102100,283983290,6370,6370,6370,6370,2
20240802,102000,283970550,6380,6380,6380,6380,0
20240802,101900,283970550,6380,6360,6380,6360,323
20240802,101800,281913010,6370,6380,6380,6370,264
20240802,101700,280231250,6380,6380,6380,6380,32
20240802,101600,280027090,6380,6380,6380,6380,15
20240802,101500,279931390,6380,6380,6380,6380,5
20240802,101400,279899490,6370,6370,6370,6370,59
20240802,101300,279523660,6370,6380,6380,6370,199
20240802,101200,278254150,6360,6360,6360,6360,0
20240802,101100,278254150,6360,6360,6360,6360,3
20240802,101000,278235070,6360,6360,6360,6360,46
20240802,100900,277942510,6350,6350,6350,6350,0
20240802,100800,277942510,6350,6380,6380,6350,1067
20240802,100700,271162950,6350,6380,6380,6350,5043
20240802,100600,239131740,6380,6380,6380,6380,1
20240802,100500,239125360,6380,6380,6380,6380,25
20240802,100400,238965860,6380,6380,6380,6380,1
20240802,100300,238959480,6370,6370,6370,6370,218
20240802,100200,237570820,6370,6370,6370,6370,68
20240802,100100,237137660,6370,6370,6370,6370,1
20240802,100000,237131290,6370,6370,6370,6370,1
20240802,095900,237124920,6370,6370,6370,6370,3
20240802,095800,237105810,6370,6370,6370,6370,2
20240802,095700,237093070,6370,6360,6370,6350,301
20240802,095600,235180400,6370,6370,6370,6370,2
20240802,095500,235167660,6370,6370,6370,6370,10
20240802,095400,235103960,6370,6370,6370,6370,8
20240802,095300,235053000,6370,6370,6370,6360,914
20240802,095200,229231710,6360,6360,6360,6360,0
20240802,095100,229231710,6360,6360,6360,6360,10
20240802,095000,229168110,6350,6350,6350,6350,0
20240802,094900,229168110,6350,6350,6350,6350,0
20240802,094800,229168110,6350,6360,6360,6350,220
20240802,094700,227768960,6360,6360,6360,6360,114
20240802,094600,227043920,6360,6360,6360,6360,1060
20240802,094500,220302320,6360,6360,6360,6360,1
20240802,094400,220295960,6360,6350,6360,6340,639
20240802,094300,216242290,6350,6360,6360,6350,230
20240802,094200,214781760,6350,6350,6350,6350,120
20240802,094100,214019760,6350,6360,6360,6350,2175
20240802,094000,200196760,6350,6390,6390,6350,6201
20240802,093900,160778170,6400,6400,6400,6400,1
20240802,093800,160771770,6390,6390,6390,6390,91
20240802,093700,160190280,6390,6380,6390,6380,51
20240802,093600,159864890,6390,6390,6390,6390,9
20240802,093500,159807380,6390,6410,6410,6390,58
20240802,093400,159436170,6400,6400,6410,6390,225
20240802,093300,157996310,6400,6390,6410,6390,486
20240802,093200,154885990,6390,6390,6390,6390,18
20240802,093100,154770970,6390,6380,6390,6380,24
20240802,093000,154617640,6380,6380,6380,6380,113
20240802,092900,153896700,6380,6380,6380,6380,40
20240802,092800,153641500,6380,6380,6380,6370,287
20240802,092700,151812660,6380,6380,6380,6370,48
20240802,092600,151506430,6380,6380,6380,6380,57
20240802,092500,151142770,6380,6380,6380,6380,7
20240802,092400,151098110,6380,6380,6380,6380,348
20240802,092300,148877870,6380,6350,6380,6350,1817
20240802,092200,137319720,6360,6360,6360,6360,144
20240802,092100,136403880,6360,6360,6360,6360,168
20240802,092000,135335400,6360,6350,6360,6350,442
20240802,091900,132527680,6360,6360,6370,6360,359
20240802,091800,130244430,6370,6360,6370,6360,2908
20240802,091700,111721270,6370,6380,6380,6370,1915
20240802,091600,99515900,6390,6390,6400,6380,608
20240802,091500,95630920,6390,6410,6410,6390,1425
20240802,091400,86511320,6400,6410,6410,6400,1614
20240802,091300,76166690,6400,6400,6400,6400,397
20240802,091200,73625890,6410,6410,6410,6410,25
20240802,091100,73465640,6410,6410,6410,6400,1057
20240802,091000,66699740,6410,6420,6420,6400,383
20240802,090900,64245650,6420,6430,6440,6420,293
20240802,090800,62363510,6420,6420,6420,6420,0
20240802,090700,62363510,6420,6420,6420,6420,237
20240802,090600,60841970,6420,6420,6420,6420,1
20240802,090500,60835550,6420,6430,6430,6420,23
20240802,090400,60687750,6430,6430,6430,6390,2422
20240802,090300,45202870,6450,6450,6450,6430,191
20240802,090200,43972220,6450,6490,6490,6320,3147
20240802,090100,23886680,6490,6500,6500,6490,120
20240802,090000,23106900,6480,6450,6480,6450,3582
Reference in New Issue Copy Permalink