ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/077970/min/candle-20230809.csv

636 lines
33 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
20230809,193300,1069750230,14590,14590,14590,14590,1179
20230809,193200,1069750230,14590,14590,14590,14590,0
20230809,193100,1069750230,14590,14590,14590,14590,0
20230809,193000,1069750230,14590,14590,14590,14590,0
20230809,192900,1069750230,14590,14590,14590,14590,0
20230809,192800,1069750230,14590,14590,14590,14590,0
20230809,192700,1069750230,14590,14590,14590,14590,0
20230809,192600,1069750230,14590,14590,14590,14590,0
20230809,192500,1069750230,14590,14590,14590,14590,0
20230809,192400,1069750230,14590,14590,14590,14590,0
20230809,192300,1069750230,14590,14590,14590,14590,0
20230809,192200,1069750230,14590,14590,14590,14590,0
20230809,192100,1069750230,14590,14590,14590,14590,0
20230809,192000,1069750230,14590,14590,14590,14590,0
20230809,191900,1069750230,14590,14590,14590,14590,0
20230809,191800,1069750230,14590,14590,14590,14590,0
20230809,191700,1069750230,14590,14590,14590,14590,0
20230809,191600,1069750230,14590,14590,14590,14590,0
20230809,191500,1069750230,14590,14590,14590,14590,0
20230809,191400,1069750230,14590,14590,14590,14590,0
20230809,191300,1069750230,14590,14590,14590,14590,0
20230809,191200,1069750230,14590,14590,14590,14590,0
20230809,191100,1069750230,14590,14590,14590,14590,0
20230809,191000,1069750230,14590,14590,14590,14590,0
20230809,190900,1069750230,14590,14590,14590,14590,0
20230809,190800,1069750230,14590,14590,14590,14590,0
20230809,190700,1069750230,14590,14590,14590,14590,0
20230809,190600,1069750230,14590,14590,14590,14590,0
20230809,190500,1069750230,14590,14590,14590,14590,0
20230809,190400,1069750230,14590,14590,14590,14590,0
20230809,190300,1069750230,14590,14590,14590,14590,1179
20230809,190200,1069750230,14590,14590,14590,14590,0
20230809,190100,1069750230,14590,14590,14590,14590,0
20230809,190000,1069750230,14590,14590,14590,14590,0
20230809,185900,1069750230,14590,14590,14590,14590,0
20230809,185800,1069750230,14590,14590,14590,14590,0
20230809,185700,1069750230,14590,14590,14590,14590,0
20230809,185600,1069750230,14590,14590,14590,14590,0
20230809,185500,1069750230,14590,14590,14590,14590,0
20230809,185400,1069750230,14590,14590,14590,14590,0
20230809,185300,1069750230,14590,14590,14590,14590,0
20230809,185200,1069750230,14590,14590,14590,14590,0
20230809,185100,1069750230,14590,14590,14590,14590,0
20230809,185000,1069750230,14590,14590,14590,14590,0
20230809,184900,1069750230,14590,14590,14590,14590,0
20230809,184800,1069750230,14590,14590,14590,14590,0
20230809,184700,1069750230,14590,14590,14590,14590,0
20230809,184600,1069750230,14590,14590,14590,14590,0
20230809,184500,1069750230,14590,14590,14590,14590,0
20230809,184400,1069750230,14590,14590,14590,14590,0
20230809,184300,1069750230,14590,14590,14590,14590,0
20230809,184200,1069750230,14590,14590,14590,14590,0
20230809,184100,1069750230,14590,14590,14590,14590,0
20230809,184000,1069750230,14590,14590,14590,14590,0
20230809,183900,1069750230,14590,14590,14590,14590,0
20230809,183800,1069750230,14590,14590,14590,14590,0
20230809,183700,1069750230,14590,14590,14590,14590,0
20230809,183600,1069750230,14590,14590,14590,14590,0
20230809,183500,1069750230,14590,14590,14590,14590,0
20230809,183400,1069750230,14590,14590,14590,14590,0
20230809,183300,1069750230,14590,14590,14590,14590,1179
20230809,183200,1069750230,14590,14590,14590,14590,0
20230809,183100,1069750230,14590,14590,14590,14590,0
20230809,183000,1069750230,14590,14590,14590,14590,0
20230809,182900,1069750230,14590,14590,14590,14590,0
20230809,182800,1069750230,14590,14590,14590,14590,0
20230809,182700,1069750230,14590,14590,14590,14590,0
20230809,182600,1069750230,14590,14590,14590,14590,0
20230809,182500,1069750230,14590,14590,14590,14590,0
20230809,182400,1069750230,14590,14590,14590,14590,0
20230809,182300,1069750230,14590,14590,14590,14590,0
20230809,182200,1069750230,14590,14590,14590,14590,0
20230809,182100,1069750230,14590,14590,14590,14590,0
20230809,182000,1069750230,14590,14590,14590,14590,0
20230809,181900,1069750230,14590,14590,14590,14590,0
20230809,181800,1069750230,14590,14590,14590,14590,0
20230809,181700,1069750230,14590,14590,14590,14590,0
20230809,181600,1069750230,14590,14590,14590,14590,0
20230809,181500,1069750230,14590,14590,14590,14590,0
20230809,181400,1069750230,14590,14590,14590,14590,0
20230809,181300,1069750230,14590,14590,14590,14590,0
20230809,181200,1069750230,14590,14590,14590,14590,0
20230809,181100,1069750230,14590,14590,14590,14590,0
20230809,181000,1069750230,14590,14590,14590,14590,0
20230809,180900,1069750230,14590,14590,14590,14590,0
20230809,180800,1069750230,14590,14590,14590,14590,0
20230809,180700,1069750230,14590,14590,14590,14590,0
20230809,180600,1069750230,14590,14590,14590,14590,0
20230809,180500,1069750230,14590,14590,14590,14590,0
20230809,180400,1069750230,14590,14590,14590,14590,0
20230809,180300,1069750230,14590,14590,14590,14590,1179
20230809,180200,1069750230,14590,14590,14590,14590,0
20230809,180100,1069750230,14590,14590,14590,14590,0
20230809,180000,1069750230,14590,14590,14590,14590,0
20230809,175900,1069750230,14590,14590,14590,14590,0
20230809,175800,1069750230,14590,14590,14590,14590,0
20230809,175700,1069750230,14590,14590,14590,14590,0
20230809,175600,1069750230,14590,14590,14590,14590,0
20230809,175500,1069750230,14590,14590,14590,14590,0
20230809,175400,1069750230,14590,14590,14590,14590,0
20230809,175300,1069750230,14590,14590,14590,14590,0
20230809,175200,1069750230,14590,14590,14590,14590,0
20230809,175100,1069750230,14590,14590,14590,14590,0
20230809,175000,1069750230,14590,14590,14590,14590,0
20230809,174900,1069750230,14590,14590,14590,14590,0
20230809,174800,1069750230,14590,14590,14590,14590,0
20230809,174700,1069750230,14590,14590,14590,14590,0
20230809,174600,1069750230,14590,14590,14590,14590,0
20230809,174500,1069750230,14590,14590,14590,14590,0
20230809,174400,1069750230,14590,14590,14590,14590,0
20230809,174300,1069750230,14590,14590,14590,14590,0
20230809,174200,1069750230,14590,14590,14590,14590,0
20230809,174100,1069750230,14590,14590,14590,14590,0
20230809,174000,1069750230,14590,14590,14590,14590,0
20230809,173900,1069750230,14590,14590,14590,14590,0
20230809,173800,1069750230,14590,14590,14590,14590,0
20230809,173700,1069750230,14590,14590,14590,14590,0
20230809,173600,1069750230,14590,14590,14590,14590,0
20230809,173500,1069750230,14590,14590,14590,14590,0
20230809,173400,1069750230,14590,14590,14590,14590,0
20230809,173300,1069750230,14590,14590,14590,14590,1179
20230809,173200,1069750230,14590,14590,14590,14590,0
20230809,173100,1069750230,14590,14590,14590,14590,0
20230809,173000,1069750230,14590,14590,14590,14590,0
20230809,172900,1069750230,14590,14590,14590,14590,0
20230809,172800,1069750230,14590,14590,14590,14590,0
20230809,172700,1069750230,14590,14590,14590,14590,0
20230809,172600,1069750230,14590,14590,14590,14590,0
20230809,172500,1069750230,14590,14590,14590,14590,0
20230809,172400,1069750230,14590,14590,14590,14590,0
20230809,172300,1069750230,14590,14590,14590,14590,0
20230809,172200,1069750230,14590,14590,14590,14590,0
20230809,172100,1069750230,14590,14590,14590,14590,0
20230809,172000,1069750230,14590,14590,14590,14590,0
20230809,171900,1069750230,14590,14590,14590,14590,0
20230809,171800,1069750230,14590,14590,14590,14590,0
20230809,171700,1069750230,14590,14590,14590,14590,0
20230809,171600,1069750230,14590,14590,14590,14590,0
20230809,171500,1069750230,14590,14590,14590,14590,0
20230809,171400,1069750230,14590,14590,14590,14590,0
20230809,171300,1069750230,14590,14590,14590,14590,0
20230809,171200,1069750230,14590,14590,14590,14590,0
20230809,171100,1069750230,14590,14590,14590,14590,0
20230809,171000,1069750230,14590,14590,14590,14590,0
20230809,170900,1069750230,14590,14590,14590,14590,0
20230809,170800,1069750230,14590,14590,14590,14590,0
20230809,170700,1069750230,14590,14590,14590,14590,0
20230809,170600,1069750230,14590,14590,14590,14590,0
20230809,170500,1069750230,14590,14590,14590,14590,0
20230809,170400,1069750230,14590,14590,14590,14590,0
20230809,170300,1069750230,14590,14590,14590,14590,1179
20230809,170200,1069750230,14590,14590,14590,14590,0
20230809,170100,1069750230,14590,14590,14590,14590,0
20230809,170000,1069750230,14590,14590,14590,14590,0
20230809,165900,1069750230,14590,14590,14590,14590,0
20230809,165800,1069750230,14590,14590,14590,14590,0
20230809,165700,1069750230,14590,14590,14590,14590,0
20230809,165600,1069750230,14590,14590,14590,14590,0
20230809,165500,1069750230,14590,14590,14590,14590,0
20230809,165400,1069750230,14590,14590,14590,14590,0
20230809,165300,1069750230,14590,14590,14590,14590,0
20230809,165200,1069750230,14590,14590,14590,14590,0
20230809,165100,1069750230,14590,14590,14590,14590,0
20230809,165000,1069750230,14590,14590,14590,14590,0
20230809,164900,1069750230,14590,14590,14590,14590,0
20230809,164800,1069750230,14590,14590,14590,14590,0
20230809,164700,1069750230,14590,14590,14590,14590,0
20230809,164600,1069750230,14590,14590,14590,14590,0
20230809,164500,1069750230,14590,14590,14590,14590,0
20230809,164400,1069750230,14590,14590,14590,14590,0
20230809,164300,1069750230,14590,14590,14590,14590,0
20230809,164200,1069750230,14590,14590,14590,14590,0
20230809,164100,1069750230,14590,14590,14590,14590,0
20230809,164000,1069750230,14590,14590,14590,14590,0
20230809,163900,1069750230,14590,14590,14590,14590,0
20230809,163800,1069750230,14590,14590,14590,14590,0
20230809,163700,1069750230,14590,14590,14590,14590,0
20230809,163600,1069750230,14590,14590,14590,14590,0
20230809,163500,1069750230,14590,14590,14590,14590,0
20230809,163400,1069750230,14590,14590,14590,14590,0
20230809,163300,1069750230,14590,14590,14590,14590,1179
20230809,163200,1069750230,14590,14590,14590,14590,0
20230809,163100,1069750230,14590,14590,14590,14590,0
20230809,163000,1069750230,14590,14590,14590,14590,0
20230809,162900,1069750230,14590,14590,14590,14590,0
20230809,162800,1069750230,14590,14590,14590,14590,0
20230809,162700,1069750230,14590,14590,14590,14590,0
20230809,162600,1069750230,14590,14590,14590,14590,0
20230809,162500,1069750230,14590,14590,14590,14590,0
20230809,162400,1069750230,14590,14590,14590,14590,0
20230809,162300,1069750230,14590,14590,14590,14590,0
20230809,162200,1069750230,14590,14590,14590,14590,0
20230809,162100,1069750230,14590,14590,14590,14590,0
20230809,162000,1069750230,14590,14590,14590,14590,0
20230809,161900,1069750230,14590,14590,14590,14590,0
20230809,161800,1069750230,14590,14590,14590,14590,0
20230809,161700,1069750230,14590,14590,14590,14590,0
20230809,161600,1069750230,14590,14590,14590,14590,0
20230809,161500,1069750230,14590,14590,14590,14590,0
20230809,161400,1069750230,14590,14590,14590,14590,0
20230809,161300,1069750230,14590,14590,14590,14590,0
20230809,161200,1069750230,14590,14590,14590,14590,0
20230809,161100,1069750230,14590,14590,14590,14590,0
20230809,161000,1069750230,14590,14590,14590,14590,0
20230809,160900,1069750230,14590,14590,14590,14590,0
20230809,160800,1069750230,14590,14590,14590,14590,0
20230809,160700,1069750230,14590,14590,14590,14590,0
20230809,160600,1069750230,14590,14590,14590,14590,0
20230809,160500,1069750230,14590,14590,14590,14590,0
20230809,160400,1069750230,14590,14590,14590,14590,0
20230809,160300,1069750230,14590,14590,14590,14590,1179
20230809,160200,1069750230,14590,14590,14590,14590,0
20230809,160100,1069750230,14590,14590,14590,14590,0
20230809,160000,1069750230,14590,14590,14590,14590,0
20230809,155900,1069750230,14590,14590,14590,14590,0
20230809,155800,1069750230,14590,14590,14590,14590,0
20230809,155700,1069750230,14590,14590,14590,14590,0
20230809,155600,1069750230,14590,14590,14590,14590,0
20230809,155500,1069750230,14590,14590,14590,14590,0
20230809,155400,1069750230,14590,14590,14590,14590,0
20230809,155300,1069750230,14590,14590,14590,14590,0
20230809,155200,1069750230,14590,14590,14590,14590,0
20230809,155100,1069750230,14590,14590,14590,14590,0
20230809,155000,1069750230,14590,14590,14590,14590,0
20230809,154900,1069750230,14590,14590,14590,14590,0
20230809,154800,1069750230,14590,14590,14590,14590,0
20230809,154700,1069750230,14590,14590,14590,14590,0
20230809,154600,1069750230,14590,14590,14590,14590,0
20230809,154500,1069750230,14590,14590,14590,14590,0
20230809,154400,1069750230,14590,14590,14590,14590,0
20230809,154300,1069750230,14590,14590,14590,14590,0
20230809,154200,1069750230,14590,14590,14590,14590,0
20230809,154100,1069750230,14590,14590,14590,14590,0
20230809,154000,1069750230,14590,14590,14590,14590,0
20230809,153900,1069750230,14590,14590,14590,14590,0
20230809,153800,1069750230,14590,14590,14590,14590,0
20230809,153700,1069750230,14590,14590,14590,14590,0
20230809,153600,1069750230,14590,14590,14590,14590,0
20230809,153500,1069750230,14590,14590,14590,14590,0
20230809,153400,1069750230,14590,14590,14590,14590,0
20230809,153300,1069750230,14590,14590,14590,14590,1179
20230809,153200,1069750230,14590,14590,14590,14590,0
20230809,153100,1069750230,14590,14590,14590,14590,0
20230809,153000,1069750230,14590,14590,14590,14590,1179
20230809,152900,1052548620,14570,14570,14570,14570,0
20230809,152800,1052548620,14570,14570,14570,14570,0
20230809,152700,1052548620,14570,14570,14570,14570,0
20230809,152600,1052548620,14570,14570,14570,14570,0
20230809,152500,1052548620,14570,14570,14570,14570,0
20230809,152400,1052548620,14570,14570,14570,14570,0
20230809,152300,1052548620,14570,14570,14570,14570,0
20230809,152200,1052548620,14570,14570,14570,14570,0
20230809,152100,1052548620,14570,14570,14570,14570,0
20230809,152000,1052548620,14570,14570,14570,14570,0
20230809,151900,1052548620,14570,14520,14570,14520,75
20230809,151800,1051459340,14610,14520,14610,14520,650
20230809,151700,1041967360,14510,14510,14510,14510,3
20230809,151600,1041923830,14510,14510,14510,14510,321
20230809,151500,1037266120,14510,14510,14510,14510,3
20230809,151400,1037222590,14510,14510,14510,14510,3
20230809,151300,1037179060,14600,14510,14600,14510,113
20230809,151200,1035531780,14500,14510,14510,14500,125
20230809,151100,1033718280,14500,14540,14540,14500,103
20230809,151000,1032224100,14540,14540,14540,14540,7
20230809,150900,1032122320,14640,14640,14640,14630,90
20230809,150800,1030804730,14640,14640,14640,14640,101
20230809,150700,1029326090,14640,14640,14640,14640,5
20230809,150600,1029252890,14640,14610,14640,14610,749
20230809,150500,1018296680,14610,14610,14610,14610,1
20230809,150400,1018282070,14620,14620,14620,14620,0
20230809,150300,1018282070,14620,14600,14620,14600,616
20230809,150200,1009277310,14610,14610,14610,14610,0
20230809,150100,1009277310,14610,14610,14610,14610,34
20230809,150000,1008780570,14610,14600,14610,14590,203
20230809,145900,1005816470,14560,14540,14560,14540,109
20230809,145800,1004230120,14530,14500,14530,14460,178
20230809,145700,1001649720,14500,14500,14510,14500,630
20230809,145600,992509610,14500,14450,14500,14450,140
20230809,145500,990485110,14450,14500,14500,14450,344
20230809,145400,985506950,14500,14490,14500,14490,677
20230809,145300,975690980,14490,14480,14490,14480,124
20230809,145200,973894230,14490,14490,14490,14490,1
20230809,145100,973879740,14450,14440,14450,14440,186
20230809,145000,971192240,14450,14450,14450,14450,0
20230809,144900,971192240,14450,14450,14450,14450,10
20230809,144800,971047740,14440,14440,14440,14440,5
20230809,144700,970975540,14450,14450,14450,14450,60
20230809,144600,970108540,14450,14450,14450,14450,0
20230809,144500,970108540,14450,14450,14450,14450,0
20230809,144400,970108540,14450,14450,14450,14450,7
20230809,144300,970007390,14450,14450,14450,14450,493
20230809,144200,962883540,14460,14460,14460,14460,0
20230809,144100,962883540,14460,14460,14460,14460,30
20230809,144000,962449740,14480,14480,14480,14480,414
20230809,143900,956455020,14460,14480,14480,14460,312
20230809,143800,951937280,14460,14460,14460,14460,43
20230809,143700,951315500,14460,14460,14460,14460,46
20230809,143600,950650340,14460,14460,14460,14460,0
20230809,143500,950650340,14460,14460,14460,14460,42
20230809,143400,950043020,14470,14470,14470,14470,0
20230809,143300,950043020,14470,14470,14470,14470,0
20230809,143200,950043020,14470,14470,14470,14470,10
20230809,143100,949898320,14470,14470,14470,14470,16
20230809,143000,949666800,14470,14480,14480,14470,125
20230809,142900,947856990,14500,14500,14500,14500,0
20230809,142800,947856990,14500,14500,14500,14500,88
20230809,142700,946580990,14500,14500,14500,14500,10
20230809,142600,946435990,14500,14500,14500,14500,0
20230809,142500,946435990,14500,14500,14500,14500,1075
20230809,142400,930848490,14500,14500,14500,14500,0
20230809,142300,930848490,14500,14500,14500,14500,0
20230809,142200,930848490,14500,14500,14500,14500,0
20230809,142100,930848490,14500,14500,14500,14500,0
20230809,142000,930848490,14500,14500,14500,14500,0
20230809,141900,930848490,14500,14500,14500,14500,0
20230809,141800,930848490,14500,14500,14500,14500,42
20230809,141700,930239490,14500,14500,14500,14500,0
20230809,141600,930239490,14500,14500,14500,14500,8
20230809,141500,930123490,14500,14500,14500,14500,0
20230809,141400,930123490,14500,14500,14500,14500,110
20230809,141300,928528490,14500,14500,14500,14500,100
20230809,141200,927078490,14500,14500,14500,14500,0
20230809,141100,927078490,14500,14500,14500,14500,5
20230809,141000,927005990,14500,14500,14500,14500,0
20230809,140900,927005990,14500,14500,14500,14500,0
20230809,140800,927005990,14500,14490,14500,14490,3178
20230809,140700,880927350,14440,14440,14440,14440,0
20230809,140600,880927350,14440,14440,14440,14440,0
20230809,140500,880927350,14440,14460,14460,14440,139
20230809,140400,878919880,14460,14460,14460,14460,56
20230809,140300,878110120,14460,14490,14490,14460,443
20230809,140200,871704180,14500,14520,14520,14500,71
20230809,140100,870673390,14530,14530,14530,14530,6
20230809,140000,870586210,14540,14530,14540,14520,51
20230809,135900,869845440,14540,14550,14550,14540,3
20230809,135800,869801810,14450,14450,14450,14450,0
20230809,135700,869801810,14450,14520,14520,14450,150
20230809,135600,867632530,14520,14520,14520,14520,5
20230809,135500,867559930,14520,14520,14520,14520,48
20230809,135400,866862970,14520,14500,14520,14500,37
20230809,135300,866326370,14500,14490,14500,14490,307
20230809,135200,861875330,14490,14440,14490,14440,7725
20230809,135100,750243370,14440,14440,14440,14440,100
20230809,135000,748799370,14430,14430,14430,14430,0
20230809,134900,748799370,14430,14440,14440,14430,157
20230809,134800,746532430,14440,14440,14440,14440,282
20230809,134700,742460350,14440,14440,14440,14440,0
20230809,134600,742460350,14440,14440,14440,14440,1
20230809,134500,742445910,14440,14440,14440,14440,0
20230809,134400,742445910,14440,14440,14440,14440,10
20230809,134300,742301510,14440,14440,14440,14440,3001
20230809,134200,698967070,14430,14440,14440,14430,3112
20230809,134100,654029940,14430,14430,14430,14430,8
20230809,134000,653914500,14430,14430,14430,14430,239
20230809,133900,650465730,14430,14430,14430,14430,200
20230809,133800,647579730,14430,14430,14430,14410,176
20230809,133700,645040780,14430,14430,14430,14430,0
20230809,133600,645040780,14430,14430,14430,14430,7
20230809,133500,644939770,14420,14420,14420,14420,0
20230809,133400,644939770,14420,14420,14420,14420,1
20230809,133300,644925350,14430,14430,14430,14430,1
20230809,133200,644910920,14430,14430,14430,14430,10
20230809,133100,644766620,14420,14420,14420,14420,0
20230809,133000,644766620,14420,14420,14420,14420,0
20230809,132900,644766620,14420,14420,14420,14420,0
20230809,132800,644766620,14420,14420,14420,14420,0
20230809,132700,644766620,14420,14420,14420,14420,0
20230809,132600,644766620,14420,14430,14430,14420,134
20230809,132500,642834330,14430,14430,14430,14430,0
20230809,132400,642834330,14430,14430,14430,14430,0
20230809,132300,642834330,14430,14430,14430,14430,0
20230809,132200,642834330,14430,14430,14430,14430,52
20230809,132100,642083970,14440,14420,14440,14420,23
20230809,132000,641752070,14420,14420,14420,14420,0
20230809,131900,641752070,14420,14420,14420,14420,1
20230809,131800,641737650,14400,14400,14400,14400,0
20230809,131700,641737650,14400,14400,14400,14400,0
20230809,131600,641737650,14400,14400,14400,14400,0
20230809,131500,641737650,14400,14400,14400,14400,0
20230809,131400,641737650,14400,14400,14400,14400,0
20230809,131300,641737650,14400,14400,14400,14400,30
20230809,131200,641305650,14430,14430,14430,14430,0
20230809,131100,641305650,14430,14430,14430,14430,229
20230809,131000,638001180,14430,14430,14430,14430,0
20230809,130900,638001180,14430,14430,14430,14430,220
20230809,130800,634826580,14400,14400,14400,14400,68
20230809,130700,633847380,14400,14400,14400,14400,295
20230809,130600,629599380,14400,14400,14400,14400,1
20230809,130500,629584980,14450,14450,14450,14450,0
20230809,130400,629584980,14450,14450,14450,14450,0
20230809,130300,629584980,14450,14450,14450,14450,0
20230809,130200,629584980,14450,14450,14450,14450,0
20230809,130100,629584980,14450,14450,14450,14450,0
20230809,130000,629584980,14450,14450,14450,14450,0
20230809,125900,629584980,14450,14450,14450,14450,0
20230809,125800,629584980,14450,14450,14450,14450,0
20230809,125700,629584980,14450,14450,14450,14450,0
20230809,125600,629584980,14450,14450,14450,14450,0
20230809,125500,629584980,14450,14450,14450,14450,124
20230809,125400,627793180,14460,14460,14460,14460,1
20230809,125300,627778720,14460,14460,14460,14460,2
20230809,125200,627749800,14480,14470,14480,14470,762
20230809,125100,616723540,14470,14470,14470,14470,26
20230809,125000,616347320,14470,14470,14470,14450,460
20230809,124900,609691200,14470,14390,14470,14390,1710
20230809,124800,585083500,14390,14440,14440,14390,134
20230809,124700,583150160,14390,14400,14400,14390,160
20230809,124600,580846660,14380,14380,14380,14380,0
20230809,124500,580846660,14380,14380,14380,14380,0
20230809,124400,580846660,14380,14380,14380,14380,0
20230809,124300,580846660,14380,14380,14380,14380,0
20230809,124200,580846660,14380,14380,14380,14380,30
20230809,124100,580415260,14380,14380,14380,14380,0
20230809,124000,580415260,14380,14410,14410,14380,548
20230809,123900,572524340,14400,14400,14400,14400,90
20230809,123800,571228340,14400,14400,14400,14400,0
20230809,123700,571228340,14400,14400,14400,14400,0
20230809,123600,571228340,14400,14400,14400,14400,113
20230809,123500,569601140,14400,14400,14400,14400,0
20230809,123400,569601140,14400,14400,14400,14400,0
20230809,123300,569601140,14400,14400,14400,14400,487
20230809,123200,562588340,14410,14410,14410,14410,55
20230809,123100,561795790,14410,14410,14410,14410,0
20230809,123000,561795790,14410,14410,14410,14410,0
20230809,122900,561795790,14410,14430,14430,14410,243
20230809,122800,558293100,14430,14430,14430,14430,0
20230809,122700,558293100,14430,14430,14430,14430,32
20230809,122600,557831340,14430,14430,14430,14430,13
20230809,122500,557643750,14430,14430,14430,14430,0
20230809,122400,557643750,14430,14430,14430,14430,130
20230809,122300,555767850,14420,14420,14420,14420,218
20230809,122200,552624290,14420,14420,14420,14420,1
20230809,122100,552609870,14420,14420,14420,14420,1
20230809,122000,552595450,14430,14430,14430,14430,0
20230809,121900,552595450,14430,14430,14430,14430,0
20230809,121800,552595450,14430,14430,14430,14430,2
20230809,121700,552566590,14430,14430,14430,14430,0
20230809,121600,552566590,14430,14430,14430,14430,1
20230809,121500,552552160,14430,14430,14430,14430,0
20230809,121400,552552160,14430,14430,14430,14430,0
20230809,121300,552552160,14430,14430,14430,14430,27
20230809,121200,552162550,14430,14430,14430,14430,1
20230809,121100,552148120,14430,14430,14430,14430,15
20230809,121000,551931670,14410,14410,14410,14410,0
20230809,120900,551931670,14410,14420,14420,14410,21
20230809,120800,551629040,14420,14420,14420,14420,59
20230809,120700,550778260,14420,14420,14420,14420,14
20230809,120600,550576380,14420,14420,14420,14420,0
20230809,120500,550576380,14420,14420,14420,14420,163
20230809,120400,548225920,14420,14420,14420,14420,0
20230809,120300,548225920,14420,14390,14420,14390,13
20230809,120200,548038490,14380,14380,14380,14380,0
20230809,120100,548038490,14380,14400,14400,14380,101
20230809,120000,546584480,14400,14400,14400,14400,0
20230809,115900,546584480,14400,14400,14400,14400,0
20230809,115800,546584480,14400,14400,14400,14400,0
20230809,115700,546584480,14400,14400,14400,14400,1
20230809,115600,546570080,14420,14420,14420,14420,37
20230809,115500,546036540,14390,14390,14390,14390,1
20230809,115400,546022150,14420,14420,14420,14420,0
20230809,115300,546022150,14420,14420,14420,14420,0
20230809,115200,546022150,14420,14420,14420,14420,0
20230809,115100,546022150,14420,14420,14420,14420,4
20230809,115000,545964470,14380,14390,14390,14380,10
20230809,114900,545820650,14370,14370,14370,14370,0
20230809,114800,545820650,14370,14370,14370,14370,0
20230809,114700,545820650,14370,14370,14370,14370,0
20230809,114600,545820650,14370,14370,14370,14370,0
20230809,114500,545820650,14370,14370,14370,14370,0
20230809,114400,545820650,14370,14370,14370,14370,14
20230809,114300,545619470,14370,14370,14370,14370,4
20230809,114200,545561990,14420,14420,14420,14420,0
20230809,114100,545561990,14420,14420,14420,14420,30
20230809,114000,545129390,14420,14420,14420,14420,10
20230809,113900,544985190,14360,14360,14360,14360,0
20230809,113800,544985190,14360,14360,14360,14360,0
20230809,113700,544985190,14360,14400,14400,14360,62
20230809,113600,544092550,14420,14420,14420,14420,1
20230809,113500,544078130,14400,14400,14400,14400,0
20230809,113400,544078130,14400,14400,14400,14400,160
20230809,113300,541774130,14400,14400,14400,14400,101
20230809,113200,540319730,14400,14400,14400,14400,1
20230809,113100,540305330,14350,14350,14350,14350,0
20230809,113000,540305330,14350,14350,14350,14350,2
20230809,112900,540276630,14350,14350,14350,14350,0
20230809,112800,540276630,14350,14350,14400,14350,125
20230809,112700,538481180,14380,14380,14380,14380,94
20230809,112600,537129460,14380,14380,14380,14380,0
20230809,112500,537129460,14380,14390,14390,14380,65
20230809,112400,536194120,14390,14390,14390,14390,0
20230809,112300,536194120,14390,14390,14390,14390,13
20230809,112200,536007050,14390,14360,14390,14360,8
20230809,112100,535892140,14350,14350,14350,14350,0
20230809,112000,535892140,14350,14350,14350,14350,339
20230809,111900,531027490,14350,14350,14350,14350,118
20230809,111800,529334190,14350,14350,14350,14350,0
20230809,111700,529334190,14350,14350,14350,14350,0
20230809,111600,529334190,14350,14330,14350,14330,68
20230809,111500,528358570,14330,14330,14330,14330,12
20230809,111400,528186610,14330,14330,14330,14330,0
20230809,111300,528186610,14330,14300,14330,14300,201
20230809,111200,525312280,14300,14320,14320,14300,170
20230809,111100,522879820,14330,14330,14330,14330,118
20230809,111000,521188880,14340,14340,14340,14340,1
20230809,110900,521174540,14350,14350,14350,14350,6
20230809,110800,521088440,14300,14310,14310,14300,60
20230809,110700,520230010,14300,14300,14300,14300,0
20230809,110600,520230010,14300,14300,14300,14300,239
20230809,110500,516812310,14300,14350,14350,14300,903
20230809,110400,503881280,14330,14350,14350,14330,220
20230809,110300,500725170,14390,14390,14390,14390,0
20230809,110200,500725170,14390,14390,14390,14390,69
20230809,110100,499732260,14390,14340,14390,14340,42
20230809,110000,499128330,14330,14330,14330,14330,17
20230809,105900,498884720,14330,14330,14330,14330,0
20230809,105800,498884720,14330,14350,14350,14330,23
20230809,105700,498555110,14350,14350,14350,14350,18
20230809,105600,498296810,14380,14330,14380,14330,92
20230809,105500,496977600,14380,14380,14380,14380,0
20230809,105400,496977600,14380,14380,14380,14380,5
20230809,105300,496905700,14380,14380,14380,14380,257
20230809,105200,493210040,14380,14380,14380,14380,35
20230809,105100,492706740,14310,14310,14310,14310,0
20230809,105000,492706740,14310,14310,14310,14310,0
20230809,104900,492706740,14310,14310,14310,14310,85
20230809,104800,491490390,14310,14310,14310,14310,0
20230809,104700,491490390,14310,14310,14310,14310,0
20230809,104600,491490390,14310,14310,14310,14310,0
20230809,104500,491490390,14310,14310,14310,14310,0
20230809,104400,491490390,14310,14310,14310,14310,0
20230809,104300,491490390,14310,14310,14310,14310,0
20230809,104200,491490390,14310,14320,14320,14310,446
20230809,104100,485107130,14320,14320,14320,14320,0
20230809,104000,485107130,14320,14320,14320,14320,0
20230809,103900,485107130,14320,14320,14320,14320,57
20230809,103800,484290890,14310,14310,14310,14310,0
20230809,103700,484290890,14310,14310,14310,14310,100
20230809,103600,482859890,14310,14330,14330,14310,551
20230809,103500,474973990,14330,14330,14380,14330,436
20230809,103400,468722680,14330,14330,14330,14330,0
20230809,103300,468722680,14330,14330,14330,14330,15
20230809,103200,468507730,14330,14370,14380,14330,63
20230809,103100,467602420,14320,14320,14320,14320,10
20230809,103000,467459220,14330,14330,14330,14330,209
20230809,102900,464464250,14330,14330,14330,14330,7
20230809,102800,464363940,14330,14330,14330,14330,63
20230809,102700,463461150,14300,14300,14330,14300,125
20230809,102600,461670650,14300,14300,14300,14300,0
20230809,102500,461670650,14300,14300,14300,14300,100
20230809,102400,460240650,14300,14300,14300,14300,27
20230809,102300,459854550,14300,14330,14330,14300,40
20230809,102200,459281470,14300,14300,14300,14300,359
20230809,102100,454147770,14300,14300,14300,14300,76
20230809,102000,453060970,14300,14300,14300,14300,14
20230809,101900,452860770,14290,14290,14290,14290,0
20230809,101800,452860770,14290,14330,14330,14290,76
20230809,101700,451772950,14300,14300,14300,14300,2
20230809,101600,451744350,14280,14290,14290,14280,558
20230809,101500,443775800,14290,14290,14290,14290,0
20230809,101400,443775800,14290,14300,14300,14290,696
20230809,101300,433828580,14300,14310,14310,14300,326
20230809,101200,429165960,14310,14310,14310,14310,5
20230809,101100,429094410,14310,14310,14310,14310,0
20230809,101000,429094410,14310,14310,14310,14310,27
20230809,100900,428708040,14310,14310,14310,14310,105
20230809,100800,427205490,14300,14300,14300,14300,0
20230809,100700,427205490,14300,14320,14370,14290,873
20230809,100600,414711680,14300,14320,14320,14300,786
20230809,100500,403464330,14310,14310,14310,14310,0
20230809,100400,403464330,14310,14310,14310,14310,351
20230809,100300,398441520,14310,14350,14360,14310,844
20230809,100200,386337460,14350,14340,14350,14340,94
20230809,100100,384988570,14340,14340,14340,14340,0
20230809,100000,384988570,14340,14340,14340,14340,110
20230809,095900,383411170,14340,14340,14340,14340,33
20230809,095800,382937950,14300,14300,14300,14300,252
20230809,095700,379334350,14300,14300,14300,14300,1
20230809,095600,379320050,14300,14320,14340,14300,186
20230809,095500,376653790,14320,14320,14320,14320,106
20230809,095400,375135870,14300,14300,14300,14300,4
20230809,095300,375078670,14300,14320,14320,14300,394
20230809,095200,369443490,14320,14320,14320,14320,1
20230809,095100,369429170,14330,14330,14330,14330,97
20230809,095000,368039160,14340,14340,14340,14340,0
20230809,094900,368039160,14340,14340,14340,14340,0
20230809,094800,368039160,14340,14300,14340,14300,164
20230809,094700,365693150,14270,14270,14270,14270,100
20230809,094600,364266150,14300,14280,14300,14280,211
20230809,094500,361252850,14270,14270,14270,14270,142
20230809,094400,359226510,14260,14310,14310,14260,1105
20230809,094300,343449360,14310,14310,14310,14310,2
20230809,094200,343420740,14310,14360,14360,14310,246
20230809,094100,339888920,14360,14360,14360,14360,0
20230809,094000,339888920,14360,14300,14360,14300,36
20230809,093900,339372020,14290,14290,14290,14290,0
20230809,093800,339372020,14290,14290,14300,14290,31
20230809,093700,338928900,14290,14300,14300,14280,649
20230809,093600,329655090,14300,14300,14300,14300,189
20230809,093500,326952390,14360,14300,14360,14290,161
20230809,093400,324650060,14300,14310,14310,14300,112
20230809,093300,323047460,14300,14310,14310,14300,455
20230809,093200,316540660,14300,14320,14320,14290,1048
20230809,093100,301545010,14330,14320,14330,14320,2
20230809,093000,301516360,14320,14330,14330,14320,240
20230809,092900,298079160,14330,14330,14330,14330,159
20230809,092800,295800690,14330,14400,14400,14330,107
20230809,092700,294267260,14380,14380,14380,14380,4
20230809,092600,294209740,14380,14380,14380,14380,55
20230809,092500,293418840,14310,14310,14310,14310,88
20230809,092400,292159560,14300,14300,14300,14300,79
20230809,092300,291029860,14260,14260,14260,14260,0
20230809,092200,291029860,14260,14310,14310,14260,2000
20230809,092100,262438150,14310,14320,14320,14310,269
20230809,092000,258588750,14320,14320,14320,14320,80
20230809,091900,257443150,14300,14320,14320,14300,1577
20230809,091800,234880440,14320,14430,14430,14320,2285
20230809,091700,202117780,14460,14460,14460,14460,166
20230809,091600,199717420,14430,14430,14430,14430,96
20230809,091500,198332140,14430,14450,14450,14350,637
20230809,091400,189167430,14450,14410,14450,14410,1698
20230809,091300,164695250,14370,14350,14370,14340,1515
20230809,091200,142925510,14370,14360,14370,14340,1244
20230809,091100,125065290,14360,14380,14380,14360,573
20230809,091000,116834420,14380,14410,14440,14350,953
20230809,090900,103108590,14340,14450,14450,14340,1451
20230809,090800,82195620,14450,14450,14450,14450,40
20230809,090700,81617620,14450,14350,14620,14340,350
20230809,090600,76572580,14330,14520,14520,14330,1530
20230809,090500,54446850,14520,14520,14520,14510,68
20230809,090400,53459590,14510,14600,14600,14500,816
20230809,090300,41599110,14600,14620,14670,14600,121
20230809,090200,39825170,14620,14640,14640,14620,165
20230809,090100,37411030,14630,14720,14720,14630,628
20230809,090000,28180500,14730,14770,14790,14730,1908
Reference in New Issue Copy Permalink