ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/063570/min/candle-20230802.csv

632 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
20230802,192900,1338088180,5950,5950,5950,5950,3154
20230802,192800,1338088180,5950,5950,5950,5950,0
20230802,192700,1338088180,5950,5950,5950,5950,0
20230802,192600,1338088180,5950,5950,5950,5950,0
20230802,192500,1338088180,5950,5950,5950,5950,0
20230802,192400,1338088180,5950,5950,5950,5950,0
20230802,192300,1338088180,5950,5950,5950,5950,0
20230802,192200,1338088180,5950,5950,5950,5950,0
20230802,192100,1338088180,5950,5950,5950,5950,0
20230802,192000,1338088180,5950,5950,5950,5950,0
20230802,191900,1338088180,5950,5950,5950,5950,0
20230802,191800,1338088180,5950,5950,5950,5950,0
20230802,191700,1338088180,5950,5950,5950,5950,0
20230802,191600,1338088180,5950,5950,5950,5950,0
20230802,191500,1338088180,5950,5950,5950,5950,0
20230802,191400,1338088180,5950,5950,5950,5950,0
20230802,191300,1338088180,5950,5950,5950,5950,0
20230802,191200,1338088180,5950,5950,5950,5950,0
20230802,191100,1338088180,5950,5950,5950,5950,0
20230802,191000,1338088180,5950,5950,5950,5950,0
20230802,190900,1338088180,5950,5950,5950,5950,0
20230802,190800,1338088180,5950,5950,5950,5950,0
20230802,190700,1338088180,5950,5950,5950,5950,0
20230802,190600,1338088180,5950,5950,5950,5950,0
20230802,190500,1338088180,5950,5950,5950,5950,0
20230802,190400,1338088180,5950,5950,5950,5950,0
20230802,190300,1338088180,5950,5950,5950,5950,0
20230802,190200,1338088180,5950,5950,5950,5950,0
20230802,190100,1338088180,5950,5950,5950,5950,0
20230802,190000,1338088180,5950,5950,5950,5950,0
20230802,185900,1338088180,5950,5950,5950,5950,3154
20230802,185800,1338088180,5950,5950,5950,5950,0
20230802,185700,1338088180,5950,5950,5950,5950,0
20230802,185600,1338088180,5950,5950,5950,5950,0
20230802,185500,1338088180,5950,5950,5950,5950,0
20230802,185400,1338088180,5950,5950,5950,5950,0
20230802,185300,1338088180,5950,5950,5950,5950,0
20230802,185200,1338088180,5950,5950,5950,5950,0
20230802,185100,1338088180,5950,5950,5950,5950,0
20230802,185000,1338088180,5950,5950,5950,5950,0
20230802,184900,1338088180,5950,5950,5950,5950,0
20230802,184800,1338088180,5950,5950,5950,5950,0
20230802,184700,1338088180,5950,5950,5950,5950,0
20230802,184600,1338088180,5950,5950,5950,5950,0
20230802,184500,1338088180,5950,5950,5950,5950,0
20230802,184400,1338088180,5950,5950,5950,5950,0
20230802,184300,1338088180,5950,5950,5950,5950,0
20230802,184200,1338088180,5950,5950,5950,5950,0
20230802,184100,1338088180,5950,5950,5950,5950,0
20230802,184000,1338088180,5950,5950,5950,5950,0
20230802,183900,1338088180,5950,5950,5950,5950,0
20230802,183800,1338088180,5950,5950,5950,5950,0
20230802,183700,1338088180,5950,5950,5950,5950,0
20230802,183600,1338088180,5950,5950,5950,5950,0
20230802,183500,1338088180,5950,5950,5950,5950,0
20230802,183400,1338088180,5950,5950,5950,5950,0
20230802,183300,1338088180,5950,5950,5950,5950,0
20230802,183200,1338088180,5950,5950,5950,5950,0
20230802,183100,1338088180,5950,5950,5950,5950,0
20230802,183000,1338088180,5950,5950,5950,5950,0
20230802,182900,1338088180,5950,5950,5950,5950,3154
20230802,182800,1338088180,5950,5950,5950,5950,0
20230802,182700,1338088180,5950,5950,5950,5950,0
20230802,182600,1338088180,5950,5950,5950,5950,0
20230802,182500,1338088180,5950,5950,5950,5950,0
20230802,182400,1338088180,5950,5950,5950,5950,0
20230802,182300,1338088180,5950,5950,5950,5950,0
20230802,182200,1338088180,5950,5950,5950,5950,0
20230802,182100,1338088180,5950,5950,5950,5950,0
20230802,182000,1338088180,5950,5950,5950,5950,0
20230802,181900,1338088180,5950,5950,5950,5950,0
20230802,181800,1338088180,5950,5950,5950,5950,0
20230802,181700,1338088180,5950,5950,5950,5950,0
20230802,181600,1338088180,5950,5950,5950,5950,0
20230802,181500,1338088180,5950,5950,5950,5950,0
20230802,181400,1338088180,5950,5950,5950,5950,0
20230802,181300,1338088180,5950,5950,5950,5950,0
20230802,181200,1338088180,5950,5950,5950,5950,0
20230802,181100,1338088180,5950,5950,5950,5950,0
20230802,181000,1338088180,5950,5950,5950,5950,0
20230802,180900,1338088180,5950,5950,5950,5950,0
20230802,180800,1338088180,5950,5950,5950,5950,0
20230802,180700,1338088180,5950,5950,5950,5950,0
20230802,180600,1338088180,5950,5950,5950,5950,0
20230802,180500,1338088180,5950,5950,5950,5950,0
20230802,180400,1338088180,5950,5950,5950,5950,0
20230802,180300,1338088180,5950,5950,5950,5950,0
20230802,180200,1338088180,5950,5950,5950,5950,0
20230802,180100,1338088180,5950,5950,5950,5950,0
20230802,180000,1338088180,5950,5950,5950,5950,0
20230802,175900,1338088180,5950,5950,5950,5950,3154
20230802,175800,1338088180,5950,5950,5950,5950,0
20230802,175700,1338088180,5950,5950,5950,5950,0
20230802,175600,1338088180,5950,5950,5950,5950,0
20230802,175500,1338088180,5950,5950,5950,5950,0
20230802,175400,1338088180,5950,5950,5950,5950,0
20230802,175300,1338088180,5950,5950,5950,5950,0
20230802,175200,1338088180,5950,5950,5950,5950,0
20230802,175100,1338088180,5950,5950,5950,5950,0
20230802,175000,1338088180,5950,5950,5950,5950,0
20230802,174900,1338088180,5950,5950,5950,5950,0
20230802,174800,1338088180,5950,5950,5950,5950,0
20230802,174700,1338088180,5950,5950,5950,5950,0
20230802,174600,1338088180,5950,5950,5950,5950,0
20230802,174500,1338088180,5950,5950,5950,5950,0
20230802,174400,1338088180,5950,5950,5950,5950,0
20230802,174300,1338088180,5950,5950,5950,5950,0
20230802,174200,1338088180,5950,5950,5950,5950,0
20230802,174100,1338088180,5950,5950,5950,5950,0
20230802,174000,1338088180,5950,5950,5950,5950,0
20230802,173900,1338088180,5950,5950,5950,5950,0
20230802,173800,1338088180,5950,5950,5950,5950,0
20230802,173700,1338088180,5950,5950,5950,5950,0
20230802,173600,1338088180,5950,5950,5950,5950,0
20230802,173500,1338088180,5950,5950,5950,5950,0
20230802,173400,1338088180,5950,5950,5950,5950,0
20230802,173300,1338088180,5950,5950,5950,5950,0
20230802,173200,1338088180,5950,5950,5950,5950,0
20230802,173100,1338088180,5950,5950,5950,5950,0
20230802,173000,1338088180,5950,5950,5950,5950,0
20230802,172900,1338088180,5950,5950,5950,5950,3154
20230802,172800,1338088180,5950,5950,5950,5950,0
20230802,172700,1338088180,5950,5950,5950,5950,0
20230802,172600,1338088180,5950,5950,5950,5950,0
20230802,172500,1338088180,5950,5950,5950,5950,0
20230802,172400,1338088180,5950,5950,5950,5950,0
20230802,172300,1338088180,5950,5950,5950,5950,0
20230802,172200,1338088180,5950,5950,5950,5950,0
20230802,172100,1338088180,5950,5950,5950,5950,0
20230802,172000,1338088180,5950,5950,5950,5950,0
20230802,171900,1338088180,5950,5950,5950,5950,0
20230802,171800,1338088180,5950,5950,5950,5950,0
20230802,171700,1338088180,5950,5950,5950,5950,0
20230802,171600,1338088180,5950,5950,5950,5950,0
20230802,171500,1338088180,5950,5950,5950,5950,0
20230802,171400,1338088180,5950,5950,5950,5950,0
20230802,171300,1338088180,5950,5950,5950,5950,0
20230802,171200,1338088180,5950,5950,5950,5950,0
20230802,171100,1338088180,5950,5950,5950,5950,0
20230802,171000,1338088180,5950,5950,5950,5950,0
20230802,170900,1338088180,5950,5950,5950,5950,0
20230802,170800,1338088180,5950,5950,5950,5950,0
20230802,170700,1338088180,5950,5950,5950,5950,0
20230802,170600,1338088180,5950,5950,5950,5950,0
20230802,170500,1338088180,5950,5950,5950,5950,0
20230802,170400,1338088180,5950,5950,5950,5950,0
20230802,170300,1338088180,5950,5950,5950,5950,0
20230802,170200,1338088180,5950,5950,5950,5950,0
20230802,170100,1338088180,5950,5950,5950,5950,0
20230802,170000,1338088180,5950,5950,5950,5950,0
20230802,165900,1338088180,5950,5950,5950,5950,3154
20230802,165800,1338088180,5950,5950,5950,5950,0
20230802,165700,1338088180,5950,5950,5950,5950,0
20230802,165600,1338088180,5950,5950,5950,5950,0
20230802,165500,1338088180,5950,5950,5950,5950,0
20230802,165400,1338088180,5950,5950,5950,5950,0
20230802,165300,1338088180,5950,5950,5950,5950,0
20230802,165200,1338088180,5950,5950,5950,5950,0
20230802,165100,1338088180,5950,5950,5950,5950,0
20230802,165000,1338088180,5950,5950,5950,5950,0
20230802,164900,1338088180,5950,5950,5950,5950,0
20230802,164800,1338088180,5950,5950,5950,5950,0
20230802,164700,1338088180,5950,5950,5950,5950,0
20230802,164600,1338088180,5950,5950,5950,5950,0
20230802,164500,1338088180,5950,5950,5950,5950,0
20230802,164400,1338088180,5950,5950,5950,5950,0
20230802,164300,1338088180,5950,5950,5950,5950,0
20230802,164200,1338088180,5950,5950,5950,5950,0
20230802,164100,1338088180,5950,5950,5950,5950,0
20230802,164000,1338088180,5950,5950,5950,5950,0
20230802,163900,1338088180,5950,5950,5950,5950,0
20230802,163800,1338088180,5950,5950,5950,5950,0
20230802,163700,1338088180,5950,5950,5950,5950,0
20230802,163600,1338088180,5950,5950,5950,5950,0
20230802,163500,1338088180,5950,5950,5950,5950,0
20230802,163400,1338088180,5950,5950,5950,5950,0
20230802,163300,1338088180,5950,5950,5950,5950,0
20230802,163200,1338088180,5950,5950,5950,5950,0
20230802,163100,1338088180,5950,5950,5950,5950,0
20230802,163000,1338088180,5950,5950,5950,5950,0
20230802,162900,1338088180,5950,5950,5950,5950,3154
20230802,162800,1338088180,5950,5950,5950,5950,0
20230802,162700,1338088180,5950,5950,5950,5950,0
20230802,162600,1338088180,5950,5950,5950,5950,0
20230802,162500,1338088180,5950,5950,5950,5950,0
20230802,162400,1338088180,5950,5950,5950,5950,0
20230802,162300,1338088180,5950,5950,5950,5950,0
20230802,162200,1338088180,5950,5950,5950,5950,0
20230802,162100,1338088180,5950,5950,5950,5950,0
20230802,162000,1338088180,5950,5950,5950,5950,0
20230802,161900,1338088180,5950,5950,5950,5950,0
20230802,161800,1338088180,5950,5950,5950,5950,0
20230802,161700,1338088180,5950,5950,5950,5950,0
20230802,161600,1338088180,5950,5950,5950,5950,0
20230802,161500,1338088180,5950,5950,5950,5950,0
20230802,161400,1338088180,5950,5950,5950,5950,0
20230802,161300,1338088180,5950,5950,5950,5950,0
20230802,161200,1338088180,5950,5950,5950,5950,0
20230802,161100,1338088180,5950,5950,5950,5950,0
20230802,161000,1338088180,5950,5950,5950,5950,0
20230802,160900,1338088180,5950,5950,5950,5950,0
20230802,160800,1338088180,5950,5950,5950,5950,0
20230802,160700,1338088180,5950,5950,5950,5950,0
20230802,160600,1338088180,5950,5950,5950,5950,0
20230802,160500,1338088180,5950,5950,5950,5950,0
20230802,160400,1338088180,5950,5950,5950,5950,0
20230802,160300,1338088180,5950,5950,5950,5950,0
20230802,160200,1338088180,5950,5950,5950,5950,0
20230802,160100,1338088180,5950,5950,5950,5950,0
20230802,160000,1338088180,5950,5950,5950,5950,0
20230802,155900,1338088180,5950,5950,5950,5950,3154
20230802,155800,1338088180,5950,5950,5950,5950,0
20230802,155700,1338088180,5950,5950,5950,5950,0
20230802,155600,1338088180,5950,5950,5950,5950,0
20230802,155500,1338088180,5950,5950,5950,5950,0
20230802,155400,1338088180,5950,5950,5950,5950,0
20230802,155300,1338088180,5950,5950,5950,5950,0
20230802,155200,1338088180,5950,5950,5950,5950,0
20230802,155100,1338088180,5950,5950,5950,5950,0
20230802,155000,1338088180,5950,5950,5950,5950,0
20230802,154900,1338088180,5950,5950,5950,5950,0
20230802,154800,1338088180,5950,5950,5950,5950,0
20230802,154700,1338088180,5950,5950,5950,5950,0
20230802,154600,1338088180,5950,5950,5950,5950,0
20230802,154500,1338088180,5950,5950,5950,5950,0
20230802,154400,1338088180,5950,5950,5950,5950,0
20230802,154300,1338088180,5950,5950,5950,5950,0
20230802,154200,1338088180,5950,5950,5950,5950,0
20230802,154100,1338088180,5950,5950,5950,5950,0
20230802,154000,1338088180,5950,5950,5950,5950,0
20230802,153900,1338088180,5950,5950,5950,5950,0
20230802,153800,1338088180,5950,5950,5950,5950,0
20230802,153700,1338088180,5950,5950,5950,5950,0
20230802,153600,1338088180,5950,5950,5950,5950,0
20230802,153500,1338088180,5950,5950,5950,5950,0
20230802,153400,1338088180,5950,5950,5950,5950,0
20230802,153300,1338088180,5950,5950,5950,5950,0
20230802,153200,1338088180,5950,5950,5950,5950,0
20230802,153100,1338088180,5950,5950,5950,5950,0
20230802,153000,1338088180,5950,5950,5950,5950,3154
20230802,152900,1319321880,5930,5930,5930,5930,0
20230802,152800,1319321880,5930,5930,5930,5930,0
20230802,152700,1319321880,5930,5930,5930,5930,0
20230802,152600,1319321880,5930,5930,5930,5930,0
20230802,152500,1319321880,5930,5930,5930,5930,0
20230802,152400,1319321880,5930,5930,5930,5930,0
20230802,152300,1319321880,5930,5930,5930,5930,0
20230802,152200,1319321880,5930,5930,5930,5930,0
20230802,152100,1319321880,5930,5930,5930,5930,0
20230802,152000,1319321880,5930,5930,5930,5930,0
20230802,151900,1319321880,5930,5930,5930,5930,7
20230802,151800,1319280370,5950,5940,5950,5940,63
20230802,151700,1318906140,5950,5950,5950,5930,396
20230802,151600,1316555590,5910,5950,5950,5910,3259
20230802,151500,1297292320,5930,5930,5940,5930,108
20230802,151400,1296651870,5930,5930,5930,5930,200
20230802,151300,1295465870,5950,5950,5950,5950,1
20230802,151200,1295459920,5950,5950,5950,5950,6
20230802,151100,1295424220,5960,5960,5960,5960,0
20230802,151000,1295424220,5960,5940,5970,5930,431
20230802,150900,1292866850,5900,5910,5920,5900,804
20230802,150800,1288113710,5920,5910,5920,5910,746
20230802,150700,1283700510,5940,5940,5940,5940,138
20230802,150600,1282880790,5950,5940,5950,5940,630
20230802,150500,1279138560,5960,5960,5960,5960,1
20230802,150400,1279132600,5970,5930,5970,5930,681
20230802,150300,1275089390,5930,5930,5970,5920,1982
20230802,150200,1263328640,5930,5930,5940,5910,2252
20230802,150100,1249974670,5940,5910,5940,5900,3196
20230802,150000,1231096250,5960,5930,5960,5920,1129
20230802,145900,1224396610,5950,5940,5960,5930,2047
20230802,145800,1212228970,5920,5950,5960,5920,1091
20230802,145700,1205751730,5950,5910,5950,5910,1592
20230802,145600,1196304980,5910,5910,5910,5910,528
20230802,145500,1193184500,5910,5910,5910,5910,779
20230802,145400,1188580610,5920,5930,5930,5920,727
20230802,145300,1184276060,5930,5920,5930,5920,979
20230802,145200,1178473720,5920,5920,5920,5920,316
20230802,145100,1176603000,5920,5920,5920,5920,519
20230802,145000,1173530520,5920,5920,5920,5920,842
20230802,144900,1168545880,5930,5930,5930,5930,315
20230802,144800,1166677930,5920,5920,5920,5920,385
20230802,144700,1164398730,5930,5930,5950,5930,1147
20230802,144600,1157597000,5910,5920,5930,5910,646
20230802,144500,1153773190,5920,5920,5950,5920,629
20230802,144400,1150049480,5920,5920,5920,5920,312
20230802,144300,1148202440,5930,5930,5930,5930,529
20230802,144200,1145065470,5930,5930,5950,5930,6246
20230802,144100,1107921310,5930,5920,5930,5920,414
20230802,144000,1105469420,5930,5920,5930,5910,759
20230802,143900,1100976960,5920,5910,5930,5910,1001
20230802,143800,1095048490,5910,5920,5920,5910,673
20230802,143700,1091066010,5910,5930,5930,5910,384
20230802,143600,1088795130,5920,5930,5930,5920,863
20230802,143500,1083686130,5920,5930,5930,5920,859
20230802,143400,1078595390,5910,5920,5930,5910,798
20230802,143300,1073875920,5920,5930,5930,5920,926
20230802,143200,1068389080,5930,5930,5930,5920,876
20230802,143100,1063197540,5960,5930,5960,5930,316
20230802,143000,1061323630,5930,5920,5930,5910,1058
20230802,142900,1055055450,5920,5930,5930,5920,735
20230802,142800,1050703170,5930,5930,5930,5930,218
20230802,142700,1049410430,5930,5930,5930,5920,857
20230802,142600,1044329130,5930,5920,5940,5920,640
20230802,142500,1040537000,5920,5930,5930,5920,152
20230802,142400,1039636890,5960,5920,5960,5920,346
20230802,142300,1037585780,5930,5950,5960,5930,232
20230802,142200,1036208510,5950,5950,5950,5950,1
20230802,142100,1036202560,5940,5940,5940,5930,455
20230802,142000,1033502970,5940,5930,5940,5930,316
20230802,141900,1031627870,5930,5920,5930,5920,205
20230802,141800,1030414260,5920,5920,5920,5920,71
20230802,141700,1029993940,5940,5930,5940,5920,185
20230802,141600,1028898430,5940,5920,5940,5920,166
20230802,141500,1027915670,5920,5930,5930,5920,274
20230802,141400,1026290860,5940,5940,5940,5940,1
20230802,141300,1026284920,5950,5930,5950,5920,567
20230802,141200,1022926190,5930,5950,5950,5930,256
20230802,141100,1021406340,5950,5940,5950,5940,208
20230802,141000,1020170810,5940,5940,5940,5940,87
20230802,140900,1019654030,5960,5940,5960,5940,281
20230802,140800,1017984760,5950,5930,5950,5930,603
20230802,140700,1014403840,5930,5960,5960,5930,6548
20230802,140600,975545110,5950,5950,5950,5950,70
20230802,140500,975128610,5970,5970,5970,5970,0
20230802,140400,975128610,5970,5960,5970,5940,343
20230802,140300,973086190,5950,5950,5950,5950,274
20230802,140200,971455890,5960,5960,5960,5960,126
20230802,140100,970704930,5980,5940,5980,5940,545
20230802,140000,967459460,5950,5950,5970,5940,245
20230802,135900,966002860,5970,5960,5970,5960,101
20230802,135800,965400890,5970,5970,5970,5970,0
20230802,135700,965400890,5970,5950,5970,5940,454
20230802,135600,962698560,5950,5960,5960,5950,782
20230802,135500,958045650,5950,5970,5970,5950,1034
20230802,135400,951890580,5980,5950,5980,5950,820
20230802,135300,947000650,5950,5950,5950,5950,10000
20230802,135200,887500650,5970,5950,5970,5950,205
20230802,135100,886280880,5950,5950,5950,5950,736
20230802,135000,881901680,5970,5970,5970,5970,0
20230802,134900,881901680,5970,5970,5970,5970,0
20230802,134800,881901680,5970,5950,5970,5950,276
20230802,134700,880259440,5950,5970,5980,5950,189
20230802,134600,879132840,5960,5960,5980,5960,1174
20230802,134500,872135780,5950,5960,5960,5950,1873
20230802,134400,860975100,5960,5960,5960,5960,0
20230802,134300,860975100,5960,5960,5960,5960,62
20230802,134200,860605580,5960,5960,5960,5960,1242
20230802,134100,853203260,5960,5960,5960,5960,1
20230802,134000,853197300,5960,5960,5960,5960,0
20230802,133900,853197300,5960,5960,5960,5960,4273
20230802,133800,827730220,5960,5970,5970,5960,1627
20230802,133700,818033250,5970,5970,5970,5970,0
20230802,133600,818033250,5970,5970,5970,5970,2226
20230802,133500,804744030,5970,5970,5970,5970,0
20230802,133400,804744030,5970,5970,5970,5970,3663
20230802,133300,782875920,5970,5980,5980,5970,1244
20230802,133200,775449050,5980,5980,5980,5980,25
20230802,133100,775299550,5990,5990,5990,5990,1
20230802,133000,775293560,5970,5970,5980,5970,771
20230802,132900,770687280,5980,5980,5980,5980,680
20230802,132800,766620880,5980,5980,5980,5980,204
20230802,132700,765400960,5980,6000,6000,5980,73
20230802,132600,764964380,5980,5980,5980,5980,147
20230802,132500,764085320,5970,5970,5970,5970,180
20230802,132400,763010720,5980,5970,5980,5970,379
20230802,132300,760747090,5970,5970,5970,5970,0
20230802,132200,760747090,5970,5970,5970,5970,539
20230802,132100,757529260,5970,5980,5980,5970,482
20230802,132000,754647740,5980,5980,5980,5980,5888
20230802,131900,719437500,5980,5980,5980,5980,0
20230802,131800,719437500,5980,5990,5990,5980,273
20230802,131700,717804270,5990,5980,6000,5980,204
20230802,131600,716584020,5980,5980,5980,5980,108
20230802,131500,715938180,5990,5990,5990,5990,171
20230802,131400,714913890,6000,6000,6000,6000,1
20230802,131300,714907890,5990,5990,5990,5990,0
20230802,131200,714907890,5990,5990,6000,5990,458
20230802,131100,712164370,6000,6000,6000,6000,163
20230802,131000,711186370,6000,6000,6000,6000,0
20230802,130900,711186370,6000,6000,6000,6000,274
20230802,130800,709542370,6000,6000,6000,6000,157
20230802,130700,708600370,6010,6010,6010,6010,0
20230802,130600,708600370,6010,6000,6010,6000,276
20230802,130500,706944360,6000,6000,6000,6000,109
20230802,130400,706290360,5980,5990,5990,5980,146
20230802,130300,705415860,5990,6000,6000,5990,2348
20230802,130200,691330600,5980,5980,5980,5980,0
20230802,130100,691330600,5980,5980,5980,5980,0
20230802,130000,691330600,5980,5980,5980,5980,418
20230802,125900,688830960,6000,6000,6000,6000,1
20230802,125800,688824960,5980,6000,6000,5980,1041
20230802,125700,682598960,5980,5980,5980,5980,273
20230802,125600,680966420,5980,5980,5980,5980,0
20230802,125500,680966420,5980,5980,5980,5980,365
20230802,125400,678783720,5980,5980,5980,5980,71
20230802,125300,678359140,6000,6000,6000,6000,50
20230802,125200,678059140,5980,5980,5980,5980,0
20230802,125100,678059140,5980,5990,5990,5980,430
20230802,125000,675486630,5980,5980,5980,5980,0
20230802,124900,675486630,5980,5980,5980,5980,203
20230802,124800,674272690,5980,5980,5980,5980,70
20230802,124700,673854090,6000,5980,6000,5980,224
20230802,124600,672513870,5970,5970,5970,5970,0
20230802,124500,672513870,5970,5970,5970,5970,274
20230802,124400,670878090,5970,5970,5970,5970,0
20230802,124300,670878090,5970,5970,5970,5970,202
20230802,124200,669672150,5970,5970,5970,5970,218
20230802,124100,668370690,5990,5970,5990,5970,185
20230802,124000,667266220,5980,5980,5980,5980,20
20230802,123900,667146620,6000,5970,6000,5970,1072
20230802,123800,660746720,5970,6000,6000,5970,141
20230802,123700,659904920,5970,5970,5970,5970,0
20230802,123600,659904920,5970,5980,5980,5970,274
20230802,123500,658267140,5970,5980,5980,5970,1450
20230802,123400,649605520,6010,6010,6010,5990,169
20230802,123300,648593170,6000,5980,6010,5980,2961
20230802,123200,630868280,5980,5980,5980,5980,10
20230802,123100,630808480,5970,5970,5970,5970,0
20230802,123000,630808480,5970,5970,5970,5970,441
20230802,122900,628175710,5980,5980,5980,5980,1
20230802,122800,628169730,5960,5960,5960,5960,203
20230802,122700,626959850,5980,5960,5980,5960,72
20230802,122600,626530710,5980,5980,5980,5980,1
20230802,122500,626524730,5960,5960,5960,5960,363
20230802,122400,624361250,5960,5960,5960,5960,71
20230802,122300,623938090,5980,5970,5980,5970,50
20230802,122200,623639580,5970,5980,5980,5970,2
20230802,122100,623627630,5960,5970,5970,5960,442
20230802,122000,620992310,5960,5970,5970,5960,100
20230802,121900,620395620,5970,5970,5970,5970,204
20230802,121800,619177740,5970,5970,5970,5970,71
20230802,121700,618753870,5980,5980,5980,5970,800
20230802,121600,613971530,5990,5980,5990,5980,368
20230802,121500,611770880,5970,5970,5970,5970,525
20230802,121400,608636630,5980,5980,5980,5980,1
20230802,121300,608630650,5970,5970,5970,5970,203
20230802,121200,607418740,5970,5970,5970,5970,217
20230802,121100,606123250,5990,5990,5990,5990,1
20230802,121000,606117260,5970,5970,5970,5970,203
20230802,120900,604905350,5990,5970,5990,5970,75
20230802,120800,604457560,5990,5990,5990,5970,179
20230802,120700,603388890,5970,5970,5970,5970,202
20230802,120600,602182950,5990,5970,5990,5970,84
20230802,120500,601681250,5970,5970,5970,5970,1000
20230802,120400,595711250,5970,5980,5980,5970,161
20230802,120300,594750070,5970,5980,5980,5970,273
20230802,120200,593118230,5980,5980,5980,5980,0
20230802,120100,593118230,5980,5980,5980,5980,551
20230802,120000,589823250,5980,5980,5980,5980,438
20230802,115900,587204010,5980,5980,5980,5980,0
20230802,115800,587204010,5980,5980,5980,5980,204
20230802,115700,585984090,5980,5990,6000,5980,498
20230802,115600,583001950,5980,5980,5980,5980,0
20230802,115500,583001950,5980,5990,5990,5980,531
20230802,115400,579822960,5980,6000,6000,5980,81
20230802,115300,579338380,6000,6000,6000,6000,0
20230802,115200,579338380,6000,6000,6000,6000,100
20230802,115100,578738380,5970,6000,6000,5970,410
20230802,115000,576290650,5970,6000,6000,5970,22945
20230802,114900,439061100,6010,5990,6010,5990,731
20230802,114800,434676040,6000,6000,6010,5990,981
20230802,114700,428789750,5990,5990,5990,5990,169
20230802,114600,427777440,5990,5990,6000,5990,2304
20230802,114500,413975480,5990,6000,6000,5990,115
20230802,114400,413286200,5990,5990,5990,5990,0
20230802,114300,413286200,5990,5990,5990,5990,0
20230802,114200,413286200,5990,5990,5990,5990,631
20230802,114100,409506510,5990,6000,6000,5990,2104
20230802,114000,396896230,6000,6000,6000,6000,0
20230802,113900,396896230,6000,6030,6030,6000,72
20230802,113800,396464200,6000,6010,6010,6000,358
20230802,113700,394316190,6030,6030,6030,6030,0
20230802,113600,394316190,6030,6000,6030,6000,72
20230802,113500,393884160,6030,6030,6030,6030,1
20230802,113400,393878130,6000,6000,6010,6000,350
20230802,113300,391778120,5990,6020,6020,5990,76
20230802,113200,391322700,6000,6000,6000,6000,154
20230802,113100,390398700,5990,6000,6000,5990,1544
20230802,113000,381136740,6000,6000,6030,6000,223
20230802,112900,379798710,6030,6010,6030,6010,283
20230802,112800,378097860,6020,6030,6030,5990,5727
20230802,112700,343697780,6010,6010,6010,6010,71
20230802,112600,343271070,6030,6010,6030,6010,485
20230802,112500,340349400,6010,6020,6030,6010,1260
20230802,112400,332774610,6010,6020,6030,6010,76
20230802,112300,332317780,6030,6030,6030,6030,1
20230802,112200,332311750,6010,6010,6010,6010,0
20230802,112100,332311750,6010,6010,6010,6010,419
20230802,112000,329793560,6020,6020,6020,6020,2638
20230802,111900,313912800,6020,6020,6020,6020,1
20230802,111800,313906780,6020,6020,6020,6020,849
20230802,111700,308795800,6020,6020,6020,6020,380
20230802,111600,306508200,6020,6020,6020,6020,0
20230802,111500,306508200,6020,6030,6040,6020,604
20230802,111400,302866770,6030,6030,6030,6030,203
20230802,111300,301642680,6040,6040,6040,6040,1
20230802,111200,301636640,6030,6030,6030,6030,214
20230802,111100,300346220,6050,6050,6050,6050,1
20230802,111000,300340170,6020,6030,6030,6020,1073
20230802,110900,293879980,6020,6030,6030,6020,201
20230802,110800,292668660,6030,6030,6030,6030,157
20230802,110700,291721950,6050,6050,6050,6050,1
20230802,110600,291715900,6030,6030,6030,6030,272
20230802,110500,290075740,6030,6030,6030,6030,204
20230802,110400,288845620,6050,6030,6050,6030,523
20230802,110300,285691910,6030,6030,6030,6030,71
20230802,110200,285263780,6050,6050,6050,6050,2
20230802,110100,285251680,6020,6020,6020,6020,708
20230802,110000,280989520,6020,6030,6030,6020,256
20230802,105900,279446550,6050,6040,6050,6040,20
20230802,105800,279325690,6030,6030,6030,6030,61
20230802,105700,278957860,6030,6050,6050,6030,955
20230802,105600,273199190,6030,6030,6030,6030,221
20230802,105500,271866560,6030,6030,6030,6030,233
20230802,105400,270461570,6070,6060,6070,6060,30
20230802,105300,270279730,6060,6050,6060,6050,200
20230802,105200,269069230,6050,6030,6050,6030,389
20230802,105100,266722580,6050,6040,6050,6030,143
20230802,105000,265860020,6050,6050,6050,6050,0
20230802,104900,265860020,6050,6030,6050,6030,277
20230802,104800,264189670,6030,6030,6030,6030,0
20230802,104700,264189670,6030,6030,6030,6030,335
20230802,104600,262169620,6040,6050,6050,6040,2
20230802,104500,262157530,6060,6060,6070,6060,22
20230802,104400,262024200,6030,6030,6030,6030,0
20230802,104300,262024200,6030,6040,6040,6030,1545
20230802,104200,252695100,6040,6040,6040,6040,189
20230802,104100,251553540,6040,6040,6040,6040,0
20230802,104000,251553540,6040,6040,6040,6040,778
20230802,103900,246854420,6050,6050,6050,6050,267
20230802,103800,245239070,6040,6050,6050,6040,1572
20230802,103700,235732860,6050,6050,6050,6050,273
20230802,103600,234081210,6060,6060,6060,6060,30
20230802,103500,233899410,6050,6050,6050,6050,0
20230802,103400,233899410,6050,6050,6050,6050,422
20230802,103300,231346310,6070,6050,6070,6050,1500
20230802,103200,222251310,6050,6050,6050,6050,500
20230802,103100,219226310,6050,6050,6050,6050,299
20230802,103000,217417360,6070,6060,6070,6050,187
20230802,102900,216284930,6060,6060,6060,6060,0
20230802,102800,216284930,6060,6070,6070,6060,279
20230802,102700,214594140,6070,6070,6070,6070,50
20230802,102600,214290640,6070,6050,6070,6050,538
20230802,102500,211030620,6050,6060,6060,6050,467
20230802,102400,208201630,6060,6060,6060,6060,204
20230802,102300,206965390,6060,6060,6060,6060,0
20230802,102200,206965390,6060,6060,6060,6060,275
20230802,102100,205298890,6060,6060,6060,6060,177
20230802,102000,204226270,6060,6060,6060,6060,91
20230802,101900,203674810,6060,6070,6070,6060,149
20230802,101800,202771500,6080,6080,6080,6080,1
20230802,101700,202765420,6080,6050,6080,6050,179
20230802,101600,201682440,6080,6060,6080,6060,1513
20230802,101500,192508880,6080,6080,6080,6080,0
20230802,101400,192508880,6080,6070,6080,6070,2
20230802,101300,192496730,6080,6060,6080,6060,439
20230802,101200,189836370,6080,6080,6080,6080,0
20230802,101100,189836370,6080,6080,6080,6080,0
20230802,101000,189836370,6080,6060,6080,6060,275
20230802,100900,188169850,6080,6080,6080,6080,1
20230802,100800,188163770,6070,6070,6070,6060,460
20230802,100700,185372840,6060,6080,6080,6050,539
20230802,100600,182108140,6070,6050,6070,6040,1422
20230802,100500,173501660,6060,6060,6060,6060,0
20230802,100400,173501660,6060,6070,6070,6060,363
20230802,100300,171301310,6070,6070,6070,6070,93
20230802,100200,170736800,6070,6060,6070,6060,861
20230802,100100,165512490,6060,6060,6060,6060,0
20230802,100000,165512490,6060,6060,6060,6060,2
20230802,095900,165500370,6060,6060,6060,6060,0
20230802,095800,165500370,6060,6060,6060,6060,2
20230802,095700,165488250,6070,6070,6070,6070,112
20230802,095600,164808410,6070,6070,6070,6070,13
20230802,095500,164729500,6050,6050,6050,6050,1
20230802,095400,164723450,6070,6070,6070,6070,0
20230802,095300,164723450,6070,6070,6070,6070,0
20230802,095200,164723450,6070,6070,6070,6070,0
20230802,095100,164723450,6070,6070,6070,6070,1
20230802,095000,164717380,6070,6070,6070,6070,196
20230802,094900,163527660,6080,6080,6080,6080,1
20230802,094800,163521580,6070,6070,6070,6070,472
20230802,094700,160656540,6080,6070,6080,6070,463
20230802,094600,157846120,6070,6070,6070,6070,0
20230802,094500,157846120,6070,6070,6070,6070,1
20230802,094400,157840050,6050,6050,6050,6050,7
20230802,094300,157797700,6050,6050,6050,6050,27
20230802,094200,157634350,6050,6050,6050,6050,16
20230802,094100,157537550,6050,6050,6060,6050,53
20230802,094000,157216500,6050,6040,6050,6040,13
20230802,093900,157137950,6040,6040,6040,6040,6
20230802,093800,157101710,6040,6050,6050,6040,2257
20230802,093700,143469400,6050,6060,6060,6050,9
20230802,093600,143414930,6070,6060,6070,6060,8
20230802,093500,143366400,6070,6070,6070,6070,19
20230802,093400,143251070,6070,6040,6070,6040,413
20230802,093300,140751680,6030,6040,6040,6030,44
20230802,093200,140485960,6040,6050,6060,6040,17
20230802,093100,140383070,6050,6050,6050,6040,694
20230802,093000,136184430,6050,6040,6050,6040,4
20230802,092900,136160260,6040,6050,6050,6040,1206
20230802,092800,128873990,6050,6050,6050,6050,57
20230802,092700,128529140,6050,6040,6050,6040,1002
20230802,092600,122467360,6040,6040,6050,6040,75
20230802,092500,122013670,6040,6040,6040,6040,6
20230802,092400,121977430,6040,6050,6050,6040,46
20230802,092300,121699230,6070,6040,6070,6040,7
20230802,092200,121656920,6050,6040,6070,6040,9
20230802,092100,121602510,6040,6040,6040,6040,12
20230802,092000,121530030,6040,6040,6040,6040,6
20230802,091900,121493790,6030,6030,6030,6030,269
20230802,091800,119871720,6030,6050,6050,6030,1012
20230802,091700,113751290,6090,6090,6090,6090,1
20230802,091600,113745200,6050,6050,6050,6030,517
20230802,091500,110617410,6030,6090,6090,6030,499
20230802,091400,107598480,6090,6080,6090,6080,11
20230802,091300,107531590,6050,6050,6090,6030,268
20230802,091200,105909000,6050,6050,6050,6050,61
20230802,091100,105539950,6090,6050,6090,6050,1643
20230802,091000,95586150,6040,6020,6040,5990,3504
20230802,090900,74551650,6020,6020,6030,6020,2704
20230802,090800,58265680,6020,6020,6020,6020,6
20230802,090700,58229560,6020,6020,6030,6020,10
20230802,090600,58169350,6020,6010,6030,6010,79
20230802,090500,57693820,6030,6030,6030,6010,29
20230802,090400,57519010,6030,6020,6050,6010,181
20230802,090300,56430260,6020,6050,6050,6020,12
20230802,090200,56357990,6050,5970,6050,5970,954
20230802,090100,50652750,5950,6000,6000,5930,7593
20230802,090000,5434100,6010,6060,6060,6010,849
Reference in New Issue Copy Permalink