ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/037270/min/candle-20230804.csv

613 lines
30 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,191000,2460373010,5300,5300,5300,5300,22586
20230804,190900,2460373010,5300,5300,5300,5300,0
20230804,190800,2460373010,5300,5300,5300,5300,0
20230804,190700,2460373010,5300,5300,5300,5300,0
20230804,190600,2460373010,5300,5300,5300,5300,0
20230804,190500,2460373010,5300,5300,5300,5300,0
20230804,190400,2460373010,5300,5300,5300,5300,0
20230804,190300,2460373010,5300,5300,5300,5300,0
20230804,190200,2460373010,5300,5300,5300,5300,0
20230804,190100,2460373010,5300,5300,5300,5300,0
20230804,190000,2460373010,5300,5300,5300,5300,0
20230804,185900,2460373010,5300,5300,5300,5300,0
20230804,185800,2460373010,5300,5300,5300,5300,0
20230804,185700,2460373010,5300,5300,5300,5300,0
20230804,185600,2460373010,5300,5300,5300,5300,0
20230804,185500,2460373010,5300,5300,5300,5300,0
20230804,185400,2460373010,5300,5300,5300,5300,0
20230804,185300,2460373010,5300,5300,5300,5300,0
20230804,185200,2460373010,5300,5300,5300,5300,0
20230804,185100,2460373010,5300,5300,5300,5300,0
20230804,185000,2460373010,5300,5300,5300,5300,0
20230804,184900,2460373010,5300,5300,5300,5300,0
20230804,184800,2460373010,5300,5300,5300,5300,0
20230804,184700,2460373010,5300,5300,5300,5300,0
20230804,184600,2460373010,5300,5300,5300,5300,0
20230804,184500,2460373010,5300,5300,5300,5300,0
20230804,184400,2460373010,5300,5300,5300,5300,0
20230804,184300,2460373010,5300,5300,5300,5300,0
20230804,184200,2460373010,5300,5300,5300,5300,0
20230804,184100,2460373010,5300,5300,5300,5300,0
20230804,184000,2460373010,5300,5300,5300,5300,22586
20230804,183900,2460373010,5300,5300,5300,5300,0
20230804,183800,2460373010,5300,5300,5300,5300,0
20230804,183700,2460373010,5300,5300,5300,5300,0
20230804,183600,2460373010,5300,5300,5300,5300,0
20230804,183500,2460373010,5300,5300,5300,5300,0
20230804,183400,2460373010,5300,5300,5300,5300,0
20230804,183300,2460373010,5300,5300,5300,5300,0
20230804,183200,2460373010,5300,5300,5300,5300,0
20230804,183100,2460373010,5300,5300,5300,5300,0
20230804,183000,2460373010,5300,5300,5300,5300,0
20230804,182900,2460373010,5300,5300,5300,5300,0
20230804,182800,2460373010,5300,5300,5300,5300,0
20230804,182700,2460373010,5300,5300,5300,5300,0
20230804,182600,2460373010,5300,5300,5300,5300,0
20230804,182500,2460373010,5300,5300,5300,5300,0
20230804,182400,2460373010,5300,5300,5300,5300,0
20230804,182300,2460373010,5300,5300,5300,5300,0
20230804,182200,2460373010,5300,5300,5300,5300,0
20230804,182100,2460373010,5300,5300,5300,5300,0
20230804,182000,2460373010,5300,5300,5300,5300,0
20230804,181900,2460373010,5300,5300,5300,5300,0
20230804,181800,2460373010,5300,5300,5300,5300,0
20230804,181700,2460373010,5300,5300,5300,5300,0
20230804,181600,2460373010,5300,5300,5300,5300,0
20230804,181500,2460373010,5300,5300,5300,5300,0
20230804,181400,2460373010,5300,5300,5300,5300,0
20230804,181300,2460373010,5300,5300,5300,5300,0
20230804,181200,2460373010,5300,5300,5300,5300,0
20230804,181100,2460373010,5300,5300,5300,5300,0
20230804,181000,2460373010,5300,5300,5300,5300,22586
20230804,180900,2460373010,5300,5300,5300,5300,0
20230804,180800,2460373010,5300,5300,5300,5300,0
20230804,180700,2460373010,5300,5300,5300,5300,0
20230804,180600,2460373010,5300,5300,5300,5300,0
20230804,180500,2460373010,5300,5300,5300,5300,0
20230804,180400,2460373010,5300,5300,5300,5300,0
20230804,180300,2460373010,5300,5300,5300,5300,0
20230804,180200,2460373010,5300,5300,5300,5300,0
20230804,180100,2460373010,5300,5300,5300,5300,0
20230804,180000,2460373010,5300,5300,5300,5300,0
20230804,175900,2460373010,5300,5300,5300,5300,0
20230804,175800,2460373010,5300,5300,5300,5300,0
20230804,175700,2460373010,5300,5300,5300,5300,0
20230804,175600,2460373010,5300,5300,5300,5300,0
20230804,175500,2460373010,5300,5300,5300,5300,0
20230804,175400,2460373010,5300,5300,5300,5300,0
20230804,175300,2460373010,5300,5300,5300,5300,0
20230804,175200,2460373010,5300,5300,5300,5300,0
20230804,175100,2460373010,5300,5300,5300,5300,0
20230804,175000,2460373010,5300,5300,5300,5300,0
20230804,174900,2460373010,5300,5300,5300,5300,0
20230804,174800,2460373010,5300,5300,5300,5300,0
20230804,174700,2460373010,5300,5300,5300,5300,0
20230804,174600,2460373010,5300,5300,5300,5300,0
20230804,174500,2460373010,5300,5300,5300,5300,0
20230804,174400,2460373010,5300,5300,5300,5300,0
20230804,174300,2460373010,5300,5300,5300,5300,0
20230804,174200,2460373010,5300,5300,5300,5300,0
20230804,174100,2460373010,5300,5300,5300,5300,0
20230804,174000,2460373010,5300,5300,5300,5300,22586
20230804,173900,2460373010,5300,5300,5300,5300,0
20230804,173800,2460373010,5300,5300,5300,5300,0
20230804,173700,2460373010,5300,5300,5300,5300,0
20230804,173600,2460373010,5300,5300,5300,5300,0
20230804,173500,2460373010,5300,5300,5300,5300,0
20230804,173400,2460373010,5300,5300,5300,5300,0
20230804,173300,2460373010,5300,5300,5300,5300,0
20230804,173200,2460373010,5300,5300,5300,5300,0
20230804,173100,2460373010,5300,5300,5300,5300,0
20230804,173000,2460373010,5300,5300,5300,5300,0
20230804,172900,2460373010,5300,5300,5300,5300,0
20230804,172800,2460373010,5300,5300,5300,5300,0
20230804,172700,2460373010,5300,5300,5300,5300,0
20230804,172600,2460373010,5300,5300,5300,5300,0
20230804,172500,2460373010,5300,5300,5300,5300,0
20230804,172400,2460373010,5300,5300,5300,5300,0
20230804,172300,2460373010,5300,5300,5300,5300,0
20230804,172200,2460373010,5300,5300,5300,5300,0
20230804,172100,2460373010,5300,5300,5300,5300,0
20230804,172000,2460373010,5300,5300,5300,5300,0
20230804,171900,2460373010,5300,5300,5300,5300,0
20230804,171800,2460373010,5300,5300,5300,5300,0
20230804,171700,2460373010,5300,5300,5300,5300,0
20230804,171600,2460373010,5300,5300,5300,5300,0
20230804,171500,2460373010,5300,5300,5300,5300,0
20230804,171400,2460373010,5300,5300,5300,5300,0
20230804,171300,2460373010,5300,5300,5300,5300,0
20230804,171200,2460373010,5300,5300,5300,5300,0
20230804,171100,2460373010,5300,5300,5300,5300,0
20230804,171000,2460373010,5300,5300,5300,5300,22586
20230804,170900,2460373010,5300,5300,5300,5300,0
20230804,170800,2460373010,5300,5300,5300,5300,0
20230804,170700,2460373010,5300,5300,5300,5300,0
20230804,170600,2460373010,5300,5300,5300,5300,0
20230804,170500,2460373010,5300,5300,5300,5300,0
20230804,170400,2460373010,5300,5300,5300,5300,0
20230804,170300,2460373010,5300,5300,5300,5300,0
20230804,170200,2460373010,5300,5300,5300,5300,0
20230804,170100,2460373010,5300,5300,5300,5300,0
20230804,170000,2460373010,5300,5300,5300,5300,0
20230804,165900,2460373010,5300,5300,5300,5300,0
20230804,165800,2460373010,5300,5300,5300,5300,0
20230804,165700,2460373010,5300,5300,5300,5300,0
20230804,165600,2460373010,5300,5300,5300,5300,0
20230804,165500,2460373010,5300,5300,5300,5300,0
20230804,165400,2460373010,5300,5300,5300,5300,0
20230804,165300,2460373010,5300,5300,5300,5300,0
20230804,165200,2460373010,5300,5300,5300,5300,0
20230804,165100,2460373010,5300,5300,5300,5300,0
20230804,165000,2460373010,5300,5300,5300,5300,0
20230804,164900,2460373010,5300,5300,5300,5300,0
20230804,164800,2460373010,5300,5300,5300,5300,0
20230804,164700,2460373010,5300,5300,5300,5300,0
20230804,164600,2460373010,5300,5300,5300,5300,0
20230804,164500,2460373010,5300,5300,5300,5300,0
20230804,164400,2460373010,5300,5300,5300,5300,0
20230804,164300,2460373010,5300,5300,5300,5300,0
20230804,164200,2460373010,5300,5300,5300,5300,0
20230804,164100,2460373010,5300,5300,5300,5300,0
20230804,164000,2460373010,5300,5300,5300,5300,22586
20230804,163900,2460373010,5300,5300,5300,5300,0
20230804,163800,2460373010,5300,5300,5300,5300,0
20230804,163700,2460373010,5300,5300,5300,5300,0
20230804,163600,2460373010,5300,5300,5300,5300,0
20230804,163500,2460373010,5300,5300,5300,5300,0
20230804,163400,2460373010,5300,5300,5300,5300,0
20230804,163300,2460373010,5300,5300,5300,5300,0
20230804,163200,2460373010,5300,5300,5300,5300,0
20230804,163100,2460373010,5300,5300,5300,5300,0
20230804,163000,2460373010,5300,5300,5300,5300,0
20230804,162900,2460373010,5300,5300,5300,5300,0
20230804,162800,2460373010,5300,5300,5300,5300,0
20230804,162700,2460373010,5300,5300,5300,5300,0
20230804,162600,2460373010,5300,5300,5300,5300,0
20230804,162500,2460373010,5300,5300,5300,5300,0
20230804,162400,2460373010,5300,5300,5300,5300,0
20230804,162300,2460373010,5300,5300,5300,5300,0
20230804,162200,2460373010,5300,5300,5300,5300,0
20230804,162100,2460373010,5300,5300,5300,5300,0
20230804,162000,2460373010,5300,5300,5300,5300,0
20230804,161900,2460373010,5300,5300,5300,5300,0
20230804,161800,2460373010,5300,5300,5300,5300,0
20230804,161700,2460373010,5300,5300,5300,5300,0
20230804,161600,2460373010,5300,5300,5300,5300,0
20230804,161500,2460373010,5300,5300,5300,5300,0
20230804,161400,2460373010,5300,5300,5300,5300,0
20230804,161300,2460373010,5300,5300,5300,5300,0
20230804,161200,2460373010,5300,5300,5300,5300,0
20230804,161100,2460373010,5300,5300,5300,5300,0
20230804,161000,2460373010,5300,5300,5300,5300,22586
20230804,160900,2460373010,5300,5300,5300,5300,0
20230804,160800,2460373010,5300,5300,5300,5300,0
20230804,160700,2460373010,5300,5300,5300,5300,0
20230804,160600,2460373010,5300,5300,5300,5300,0
20230804,160500,2460373010,5300,5300,5300,5300,0
20230804,160400,2460373010,5300,5300,5300,5300,0
20230804,160300,2460373010,5300,5300,5300,5300,0
20230804,160200,2460373010,5300,5300,5300,5300,0
20230804,160100,2460373010,5300,5300,5300,5300,0
20230804,160000,2460373010,5300,5300,5300,5300,0
20230804,155900,2460373010,5300,5300,5300,5300,0
20230804,155800,2460373010,5300,5300,5300,5300,0
20230804,155700,2460373010,5300,5300,5300,5300,0
20230804,155600,2460373010,5300,5300,5300,5300,0
20230804,155500,2460373010,5300,5300,5300,5300,0
20230804,155400,2460373010,5300,5300,5300,5300,0
20230804,155300,2460373010,5300,5300,5300,5300,0
20230804,155200,2460373010,5300,5300,5300,5300,0
20230804,155100,2460373010,5300,5300,5300,5300,0
20230804,155000,2460373010,5300,5300,5300,5300,0
20230804,154900,2460373010,5300,5300,5300,5300,0
20230804,154800,2460373010,5300,5300,5300,5300,0
20230804,154700,2460373010,5300,5300,5300,5300,0
20230804,154600,2460373010,5300,5300,5300,5300,0
20230804,154500,2460373010,5300,5300,5300,5300,0
20230804,154400,2460373010,5300,5300,5300,5300,0
20230804,154300,2460373010,5300,5300,5300,5300,0
20230804,154200,2460373010,5300,5300,5300,5300,0
20230804,154100,2460373010,5300,5300,5300,5300,0
20230804,154000,2460373010,5300,5300,5300,5300,22586
20230804,153900,2460373010,5300,5300,5300,5300,0
20230804,153800,2460373010,5300,5300,5300,5300,0
20230804,153700,2460373010,5300,5300,5300,5300,0
20230804,153600,2460373010,5300,5300,5300,5300,0
20230804,153500,2460373010,5300,5300,5300,5300,0
20230804,153400,2460373010,5300,5300,5300,5300,0
20230804,153300,2460373010,5300,5300,5300,5300,0
20230804,153200,2460373010,5300,5300,5300,5300,0
20230804,153100,2460373010,5300,5300,5300,5300,0
20230804,153000,2460373010,5300,5300,5300,5300,22586
20230804,152900,2340667210,5300,5300,5300,5300,0
20230804,152800,2340667210,5300,5300,5300,5300,0
20230804,152700,2340667210,5300,5300,5300,5300,0
20230804,152600,2340667210,5300,5300,5300,5300,0
20230804,152500,2340667210,5300,5300,5300,5300,0
20230804,152400,2340667210,5300,5300,5300,5300,0
20230804,152300,2340667210,5300,5300,5300,5300,0
20230804,152200,2340667210,5300,5300,5300,5300,0
20230804,152100,2340667210,5300,5300,5300,5300,0
20230804,152000,2340667210,5300,5300,5300,5300,0
20230804,151900,2340667210,5300,5290,5300,5280,3700
20230804,151800,2321079650,5290,5300,5300,5290,2996
20230804,151700,2305206420,5300,5300,5300,5290,416
20230804,151600,2303002190,5300,5290,5300,5290,2297
20230804,151500,2290835060,5300,5290,5300,5280,5962
20230804,151400,2259295900,5290,5280,5290,5280,5044
20230804,151300,2232663240,5280,5280,5280,5280,98
20230804,151200,2232145800,5280,5270,5280,5270,33
20230804,151100,2231971880,5250,5260,5260,5250,2604
20230804,151000,2218276840,5260,5260,5260,5260,1990
20230804,150900,2207809440,5260,5260,5260,5260,197
20230804,150800,2206773220,5260,5260,5280,5260,1540
20230804,150700,2198671130,5270,5270,5280,5270,1239
20230804,150600,2192140600,5270,5270,5270,5270,9
20230804,150500,2192093170,5280,5270,5280,5270,209
20230804,150400,2190990740,5270,5280,5280,5270,1195
20230804,150300,2184691600,5280,5280,5280,5280,50
20230804,150200,2184427600,5280,5280,5280,5280,93
20230804,150100,2183936560,5260,5270,5270,5260,3195
20230804,150000,2167115860,5280,5280,5280,5260,917
20230804,145900,2162279580,5280,5270,5280,5270,413
20230804,145800,2160098950,5280,5280,5280,5280,235
20230804,145700,2158858150,5270,5280,5280,5270,441
20230804,145600,2156532290,5270,5270,5270,5270,611
20230804,145500,2153312320,5270,5270,5270,5270,47
20230804,145400,2153064630,5260,5260,5260,5260,100
20230804,145300,2152538630,5260,5270,5270,5260,67
20230804,145200,2152185650,5270,5270,5270,5270,125
20230804,145100,2151526900,5280,5280,5280,5280,12
20230804,145000,2151463540,5260,5260,5260,5260,2500
20230804,144900,2138313540,5260,5270,5270,5260,135
20230804,144800,2137602860,5270,5270,5270,5270,288
20230804,144700,2136085100,5270,5270,5270,5270,318
20230804,144600,2134409240,5270,5270,5270,5270,14
20230804,144500,2134335460,5270,5280,5280,5270,654
20230804,144400,2130888730,5270,5280,5280,5270,1073
20230804,144300,2125223840,5280,5280,5280,5280,600
20230804,144200,2122055840,5280,5270,5280,5270,360
20230804,144100,2120155070,5280,5270,5280,5270,1167
20230804,144000,2113998320,5280,5280,5280,5280,6
20230804,143900,2113966640,5270,5270,5270,5270,804
20230804,143800,2109729560,5260,5260,5260,5260,0
20230804,143700,2109729560,5260,5270,5270,5260,40
20230804,143600,2109519060,5270,5270,5270,5270,51
20230804,143500,2109250290,5260,5260,5260,5260,0
20230804,143400,2109250290,5260,5270,5270,5260,35
20230804,143300,2109066100,5260,5260,5260,5260,5
20230804,143200,2109039800,5270,5270,5270,5270,60
20230804,143100,2108723600,5260,5270,5270,5260,69
20230804,143000,2108360060,5270,5270,5270,5270,1
20230804,142900,2108354790,5260,5260,5260,5260,30
20230804,142800,2108196990,5270,5260,5270,5260,29
20230804,142700,2108044440,5250,5250,5250,5250,2
20230804,142600,2108033940,5260,5250,5260,5250,74
20230804,142500,2107645430,5260,5260,5260,5260,680
20230804,142400,2104068630,5260,5260,5260,5260,30
20230804,142300,2103910830,5260,5250,5260,5250,5177
20230804,142200,2076727010,5260,5260,5260,5240,90
20230804,142100,2076254010,5260,5250,5260,5240,638
20230804,142000,2072901830,5240,5250,5250,5240,2533
20230804,141900,2059603760,5250,5260,5260,5250,642
20230804,141800,2056232950,5260,5260,5260,5260,0
20230804,141700,2056232950,5260,5260,5260,5260,50
20230804,141600,2055969950,5260,5260,5260,5260,1
20230804,141500,2055964690,5250,5250,5250,5250,19
20230804,141400,2055864940,5260,5260,5260,5260,1
20230804,141300,2055859680,5250,5250,5250,5250,204
20230804,141200,2054788680,5250,5250,5250,5250,10
20230804,141100,2054736180,5250,5250,5260,5250,24
20230804,141000,2054610170,5250,5250,5250,5250,286
20230804,140900,2053108670,5260,5250,5260,5250,1315
20230804,140800,2046201920,5250,5250,5250,5250,97
20230804,140700,2045692670,5260,5260,5260,5260,25
20230804,140600,2045561170,5250,5240,5250,5240,466
20230804,140500,2043116620,5240,5240,5240,5240,0
20230804,140400,2043116620,5240,5240,5240,5240,4
20230804,140300,2043095660,5240,5240,5240,5240,200
20230804,140200,2042047660,5240,5240,5240,5240,50
20230804,140100,2041785660,5250,5250,5250,5250,19
20230804,140000,2041685910,5250,5250,5250,5250,49
20230804,135900,2041428660,5250,5250,5250,5250,0
20230804,135800,2041428660,5250,5250,5250,5250,100
20230804,135700,2040903660,5250,5250,5250,5250,9
20230804,135600,2040856410,5250,5240,5250,5240,1037
20230804,135500,2035422520,5240,5240,5240,5240,239
20230804,135400,2034170160,5240,5250,5250,5240,789
20230804,135300,2030030010,5260,5260,5260,5260,1
20230804,135200,2030024750,5240,5250,5250,5240,1751
20230804,135100,2020833090,5250,5250,5250,5250,611
20230804,135000,2017625340,5250,5250,5250,5250,0
20230804,134900,2017625340,5250,5260,5260,5250,1400
20230804,134800,2010262340,5250,5250,5250,5250,10
20230804,134700,2010209840,5250,5250,5250,5250,200
20230804,134600,2009159840,5260,5260,5260,5260,3
20230804,134500,2009144060,5260,5260,5260,5260,3
20230804,134400,2009128280,5260,5260,5260,5260,0
20230804,134300,2009128280,5260,5260,5260,5260,0
20230804,134200,2009128280,5260,5250,5260,5240,1432
20230804,134100,2001612400,5260,5250,5260,5240,484
20230804,134000,1999074380,5250,5250,5250,5250,0
20230804,133900,1999074380,5250,5270,5270,5250,19134
20230804,133800,1898447750,5270,5270,5270,5270,10
20230804,133700,1898395050,5270,5270,5270,5270,16
20230804,133600,1898310730,5270,5270,5270,5270,5
20230804,133500,1898284380,5270,5270,5270,5270,0
20230804,133400,1898284380,5270,5270,5270,5270,0
20230804,133300,1898284380,5270,5270,5270,5270,3
20230804,133200,1898268570,5260,5270,5270,5260,1835
20230804,133100,1888615520,5260,5260,5260,5260,63
20230804,133000,1888284140,5280,5270,5280,5270,80
20230804,132900,1887862370,5270,5280,5280,5270,165
20230804,132800,1886992770,5270,5270,5270,5270,120
20230804,132700,1886360370,5270,5270,5270,5270,550
20230804,132600,1883461870,5280,5280,5280,5280,230
20230804,132500,1882247470,5270,5280,5280,5270,247
20230804,132400,1880945410,5270,5270,5270,5270,462
20230804,132300,1878510670,5280,5270,5280,5270,449
20230804,132200,1876144320,5270,5280,5290,5270,624
20230804,132100,1872849600,5280,5280,5280,5280,9
20230804,132000,1872802080,5280,5270,5290,5270,3066
20230804,131900,1856611420,5270,5270,5270,5270,1765
20230804,131800,1847309870,5260,5260,5260,5260,6
20230804,131700,1847278310,5260,5260,5260,5260,806
20230804,131600,1843038750,5280,5280,5280,5280,10
20230804,131500,1842985950,5280,5270,5280,5270,4
20230804,131400,1842964860,5270,5260,5270,5260,1105
20230804,131300,1837142560,5260,5260,5260,5260,204
20230804,131200,1836069520,5280,5280,5280,5280,0
20230804,131100,1836069520,5280,5280,5280,5280,0
20230804,131000,1836069520,5280,5280,5280,5280,51
20230804,130900,1835800240,5270,5250,5270,5250,572
20230804,130800,1832789810,5250,5270,5270,5250,55
20230804,130700,1832500790,5270,5270,5270,5270,5
20230804,130600,1832474440,5280,5280,5280,5280,108
20230804,130500,1831904200,5280,5260,5280,5260,175
20230804,130400,1830980730,5260,5270,5270,5250,76
20230804,130300,1830580570,5280,5280,5280,5280,9
20230804,130200,1830533050,5280,5270,5280,5270,683
20230804,130100,1826927510,5270,5270,5270,5270,759
20230804,130000,1822927580,5260,5260,5260,5250,393
20230804,125900,1820860410,5260,5260,5260,5260,10
20230804,125800,1820807810,5270,5250,5270,5250,501
20230804,125700,1818177540,5270,5270,5270,5270,293
20230804,125600,1816633430,5270,5270,5270,5270,800
20230804,125500,1812417430,5280,5280,5280,5280,1
20230804,125400,1812412150,5250,5250,5250,5250,0
20230804,125300,1812412150,5250,5270,5270,5250,276
20230804,125200,1810962930,5270,5280,5280,5270,12
20230804,125100,1810899660,5280,5280,5280,5280,405
20230804,125000,1808761260,5280,5280,5280,5280,5005
20230804,124900,1782334860,5280,5280,5280,5280,0
20230804,124800,1782334860,5280,5270,5280,5270,110
20230804,124700,1781754230,5280,5260,5280,5260,1231
20230804,124600,1775265570,5260,5260,5260,5260,239
20230804,124500,1774008430,5260,5250,5260,5250,1700
20230804,124400,1765083410,5250,5260,5260,5250,13
20230804,124300,1765015110,5260,5260,5260,5250,372
20230804,124200,1763058480,5260,5260,5260,5260,30
20230804,124100,1762900680,5260,5260,5260,5260,39
20230804,124000,1762695540,5260,5260,5260,5260,400
20230804,123900,1760591540,5260,5260,5260,5260,0
20230804,123800,1760591540,5260,5250,5260,5250,167
20230804,123700,1759714590,5250,5250,5250,5250,193
20230804,123600,1758701340,5250,5250,5250,5250,104
20230804,123500,1758155340,5250,5250,5250,5250,0
20230804,123400,1758155340,5250,5250,5250,5250,7
20230804,123300,1758118590,5260,5250,5260,5250,77
20230804,123200,1757714330,5250,5250,5250,5250,28
20230804,123100,1757567330,5250,5240,5250,5240,351
20230804,123000,1755728080,5240,5230,5240,5230,86
20230804,122900,1755277770,5230,5230,5230,5230,76
20230804,122800,1754880290,5230,5230,5230,5230,0
20230804,122700,1754880290,5230,5230,5230,5230,0
20230804,122600,1754880290,5230,5230,5230,5230,308
20230804,122500,1753269450,5230,5230,5230,5230,1182
20230804,122400,1747087590,5240,5240,5240,5230,5360
20230804,122300,1719036790,5240,5240,5240,5240,0
20230804,122200,1719036790,5240,5240,5240,5240,600
20230804,122100,1715892790,5250,5250,5250,5250,1
20230804,122000,1715887540,5230,5230,5230,5230,50
20230804,121900,1715626040,5230,5240,5240,5230,520
20230804,121800,1712906430,5230,5230,5230,5230,0
20230804,121700,1712906430,5230,5240,5240,5230,870
20230804,121600,1708353300,5240,5240,5240,5240,865
20230804,121500,1703820700,5250,5250,5250,5250,4838
20230804,121400,1678421200,5250,5250,5250,5250,1
20230804,121300,1678415950,5260,5260,5260,5260,0
20230804,121200,1678415950,5260,5260,5260,5260,2
20230804,121100,1678405430,5260,5260,5260,5260,0
20230804,121000,1678405430,5260,5260,5260,5260,1466
20230804,120900,1670694270,5270,5270,5270,5270,8
20230804,120800,1670652110,5270,5270,5270,5270,152
20230804,120700,1669851070,5270,5270,5270,5270,1
20230804,120600,1669845800,5260,5260,5260,5260,200
20230804,120500,1668793800,5270,5270,5270,5270,0
20230804,120400,1668793800,5270,5280,5280,5270,3
20230804,120300,1668777970,5280,5280,5280,5280,25
20230804,120200,1668645970,5280,5280,5280,5280,0
20230804,120100,1668645970,5280,5270,5280,5270,400
20230804,120000,1666534080,5280,5280,5280,5280,400
20230804,115900,1664422080,5270,5270,5270,5270,404
20230804,115800,1662293000,5270,5280,5280,5270,102
20230804,115700,1661754960,5270,5270,5270,5270,591
20230804,115600,1658640390,5280,5250,5280,5250,989
20230804,115500,1653427650,5250,5250,5250,5250,241
20230804,115400,1652162400,5250,5250,5250,5250,143
20230804,115300,1651411650,5240,5240,5240,5240,1740
20230804,115200,1642294050,5240,5250,5250,5240,790
20230804,115100,1638154440,5230,5230,5230,5230,470
20230804,115000,1635696340,5250,5250,5250,5250,0
20230804,114900,1635696340,5250,5250,5250,5250,20
20230804,114800,1635591340,5250,5250,5250,5250,1
20230804,114700,1635586090,5250,5250,5250,5250,0
20230804,114600,1635586090,5250,5240,5250,5240,2519
20230804,114500,1622384540,5250,5250,5250,5250,29
20230804,114400,1622232290,5240,5240,5240,5240,1
20230804,114300,1622227050,5250,5250,5250,5250,100
20230804,114200,1621702050,5250,5250,5250,5250,0
20230804,114100,1621702050,5250,5250,5250,5250,22
20230804,114000,1621586550,5250,5250,5250,5250,0
20230804,113900,1621586550,5250,5250,5250,5250,121
20230804,113800,1620951300,5250,5250,5250,5250,3
20230804,113700,1620935550,5250,5250,5250,5250,40
20230804,113600,1620725550,5250,5250,5250,5250,81
20230804,113500,1620300300,5230,5240,5260,5230,1259
20230804,113400,1613702840,5250,5250,5250,5250,1552
20230804,113300,1605554840,5260,5260,5260,5260,100
20230804,113200,1605028840,5260,5260,5260,5260,434
20230804,113100,1602746000,5260,5250,5260,5250,570
20230804,113000,1599748250,5250,5260,5260,5250,117
20230804,112900,1599133390,5270,5260,5270,5260,23
20230804,112800,1599012220,5270,5270,5270,5270,499
20230804,112700,1596382490,5270,5240,5270,5240,2075
20230804,112600,1585509460,5240,5270,5270,5240,414
20230804,112500,1583334700,5260,5250,5260,5230,364
20230804,112400,1581426730,5230,5240,5250,5230,395
20230804,112300,1579360730,5250,5250,5250,5240,1509
20230804,112200,1571448480,5250,5270,5270,5250,1693
20230804,112100,1562554000,5270,5260,5270,5260,32
20230804,112000,1562385400,5270,5270,5270,5270,12
20230804,111900,1562322160,5280,5270,5280,5270,161
20230804,111800,1561473680,5270,5280,5280,5270,1469
20230804,111700,1553729800,5280,5280,5280,5280,100
20230804,111600,1553201800,5290,5290,5290,5290,0
20230804,111500,1553201800,5290,5290,5290,5280,157
20230804,111400,1552372250,5290,5290,5290,5280,1113
20230804,111300,1546484520,5290,5290,5300,5290,88
20230804,111200,1546018940,5290,5300,5300,5290,200
20230804,111100,1544960710,5290,5290,5290,5290,20
20230804,111000,1544854910,5290,5290,5290,5290,11
20230804,110900,1544796720,5310,5290,5310,5280,1932
20230804,110800,1534566080,5290,5300,5300,5290,52
20230804,110700,1534290530,5300,5310,5310,5300,79
20230804,110600,1533871630,5310,5300,5310,5300,3631
20230804,110500,1514615230,5300,5300,5310,5300,1985
20230804,110400,1504091710,5300,5290,5300,5290,4303
20230804,110300,1481304370,5290,5290,5290,5290,1096
20230804,110200,1475506530,5280,5270,5280,5270,9211
20230804,110100,1426872480,5270,5280,5280,5270,1777
20230804,110000,1417490750,5270,5270,5270,5260,1168
20230804,105900,1411335490,5260,5250,5270,5250,171
20230804,105800,1410437420,5260,5250,5260,5250,1903
20230804,105700,1400427650,5260,5250,5260,5250,4
20230804,105600,1400406640,5250,5240,5250,5240,1226
20230804,105500,1393970180,5250,5250,5250,5250,297
20230804,105400,1392410930,5250,5250,5250,5250,73
20230804,105300,1392027680,5250,5250,5250,5250,116
20230804,105200,1391418680,5260,5260,5260,5260,5
20230804,105100,1391392380,5260,5260,5260,5260,50
20230804,105000,1391129380,5260,5250,5260,5250,717
20230804,104900,1387360960,5250,5250,5250,5250,230
20230804,104800,1386153460,5250,5260,5260,5250,73
20230804,104700,1385769650,5250,5260,5260,5250,114
20230804,104600,1385171010,5260,5260,5260,5260,480
20230804,104500,1382646210,5260,5260,5260,5260,0
20230804,104400,1382646210,5260,5260,5260,5260,3
20230804,104300,1382630430,5260,5260,5260,5260,1807
20230804,104200,1373125610,5260,5270,5270,5260,72
20230804,104100,1372746850,5260,5260,5260,5260,22
20230804,104000,1372631130,5260,5270,5270,5260,38
20230804,103900,1372431070,5270,5270,5270,5260,108
20230804,103800,1371862810,5270,5270,5270,5270,1060
20230804,103700,1366276610,5270,5270,5280,5260,119
20230804,103600,1365649050,5280,5280,5280,5280,0
20230804,103500,1365649050,5280,5260,5280,5260,2755
20230804,103400,1351143710,5260,5240,5260,5240,1070
20230804,103300,1345529110,5250,5250,5250,5240,8
20230804,103200,1345487140,5250,5240,5250,5240,11
20230804,103100,1345429490,5250,5240,5250,5240,91
20230804,103000,1344952140,5250,5250,5250,5250,39
20230804,102900,1344747390,5240,5240,5240,5210,3049
20230804,102800,1328816510,5240,5260,5260,5240,404
20230804,102700,1326699470,5260,5250,5260,5250,7
20230804,102600,1326662660,5250,5250,5250,5250,55
20230804,102500,1326373910,5260,5260,5260,5260,0
20230804,102400,1326373910,5260,5260,5260,5260,49
20230804,102300,1326116170,5240,5250,5250,5240,3151
20230804,102200,1309603420,5250,5250,5250,5250,626
20230804,102100,1306316920,5250,5250,5250,5250,474
20230804,102000,1303828420,5250,5270,5270,5250,540
20230804,101900,1300988400,5270,5250,5270,5240,814
20230804,101800,1296710930,5250,5250,5250,5240,1169
20230804,101700,1290581970,5220,5260,5270,5220,3266
20230804,101600,1273433740,5260,5280,5280,5260,720
20230804,101500,1269642680,5280,5290,5290,5280,332
20230804,101400,1267889140,5290,5290,5290,5290,180
20230804,101300,1266936940,5290,5310,5310,5290,1398
20230804,101200,1259528440,5300,5300,5300,5290,2220
20230804,101100,1247762460,5300,5290,5300,5270,251
20230804,101000,1246436500,5260,5270,5280,5260,349
20230804,100900,1244599820,5260,5300,5300,5260,2034
20230804,100800,1233839350,5300,5300,5300,5290,1028
20230804,100700,1228391950,5300,5260,5300,5260,19680
20230804,100600,1124143620,5270,5270,5270,5260,16
20230804,100500,1124059310,5260,5280,5280,5260,466
20230804,100400,1121605920,5280,5270,5280,5270,2992
20230804,100300,1105823110,5270,5280,5280,5270,566
20230804,100200,1102835940,5280,5280,5280,5280,802
20230804,100100,1098601380,5280,5280,5290,5270,1252
20230804,100000,1091989930,5280,5230,5280,5230,8207
20230804,095900,1048784730,5230,5220,5230,5220,118
20230804,095800,1048168090,5210,5230,5240,5210,908
20230804,095700,1043426220,5230,5230,5230,5220,266
20230804,095600,1042035050,5230,5230,5230,5230,75
20230804,095500,1041642800,5220,5210,5220,5210,39
20230804,095400,1041439520,5210,5230,5250,5210,5007
20230804,095300,1015324670,5250,5250,5250,5250,151
20230804,095200,1014531920,5240,5260,5260,5240,178
20230804,095100,1013598800,5250,5270,5270,5250,1236
20230804,095000,1007097800,5280,5260,5280,5260,1271
20230804,094900,1000411150,5270,5270,5280,5260,1196
20230804,094800,994109840,5270,5280,5280,5270,1264
20230804,094700,987446920,5280,5270,5290,5270,10957
20230804,094600,929567020,5270,5260,5270,5260,2338
20230804,094500,917268140,5260,5280,5280,5260,211
20230804,094400,916158160,5280,5270,5280,5260,1099
20230804,094300,910370810,5260,5260,5270,5250,3778
20230804,094200,890479610,5260,5250,5260,5240,1130
20230804,094100,884546080,5240,5250,5250,5240,576
20230804,094000,881522610,5250,5230,5250,5230,2583
20230804,093900,867976710,5240,5230,5240,5230,1045
20230804,093800,862501990,5230,5240,5240,5220,334
20230804,093700,860755390,5230,5210,5230,5210,233
20230804,093600,859537920,5200,5210,5210,5200,205
20230804,093500,858471870,5230,5230,5230,5200,6657
20230804,093400,823794030,5230,5230,5240,5220,3967
20230804,093300,803066250,5240,5240,5240,5230,885
20230804,093200,798436540,5240,5240,5240,5230,3679
20230804,093100,779194300,5240,5250,5250,5230,157
20230804,093000,778371590,5250,5240,5250,5230,784
20230804,092900,774264520,5230,5230,5240,5220,3026
20230804,092800,758444480,5230,5260,5260,5230,6396
20230804,092700,724893410,5260,5270,5270,5260,1480
20230804,092600,717096310,5270,5280,5280,5270,4937
20230804,092500,691074720,5270,5270,5280,5260,5318
20230804,092400,663034210,5270,5220,5270,5220,6235
20230804,092300,630263810,5210,5230,5240,5210,2376
20230804,092200,617854570,5230,5240,5240,5230,1845
20230804,092100,608187010,5240,5240,5240,5230,760
20230804,092000,604210620,5240,5240,5250,5230,1835
20230804,091900,594591220,5240,5250,5250,5240,2063
20230804,091800,583761600,5250,5220,5250,5210,9243
20230804,091700,535336140,5220,5230,5240,5220,4725
20230804,091600,510585530,5240,5220,5250,5200,8829
20230804,091500,464391480,5210,5220,5220,5210,2650
20230804,091400,450576870,5220,5200,5220,5200,85
20230804,091300,450134060,5210,5230,5230,5210,3128
20230804,091200,433781840,5230,5220,5240,5210,7061
20230804,091100,396939740,5210,5200,5210,5200,5864
20230804,091000,366417270,5190,5170,5210,5170,13534
20230804,090900,296216240,5170,5170,5170,5150,3706
20230804,090800,277056260,5180,5180,5180,5140,7776
20230804,090700,236959590,5190,5200,5200,5190,1110
20230804,090600,231195130,5190,5180,5200,5170,7960
20230804,090500,189911870,5170,5200,5200,5170,2136
20230804,090400,178854540,5200,5200,5210,5190,6611
20230804,090300,144470880,5210,5190,5210,5180,6356
20230804,090200,111438060,5180,5130,5180,5130,5871
20230804,090100,81132020,5140,5170,5170,5130,4355
20230804,090000,58699420,5170,5160,5170,5140,11379
Reference in New Issue Copy Permalink