ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/033290/min/candle-20230906.csv

611 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
20230906,190800,3449560940,6480,6480,6480,6480,6450
20230906,190700,3449560940,6480,6480,6480,6480,0
20230906,190600,3449560940,6480,6480,6480,6480,0
20230906,190500,3449560940,6480,6480,6480,6480,0
20230906,190400,3449560940,6480,6480,6480,6480,0
20230906,190300,3449560940,6480,6480,6480,6480,0
20230906,190200,3449560940,6480,6480,6480,6480,0
20230906,190100,3449560940,6480,6480,6480,6480,0
20230906,190000,3449560940,6480,6480,6480,6480,0
20230906,185900,3449560940,6480,6480,6480,6480,0
20230906,185800,3449560940,6480,6480,6480,6480,0
20230906,185700,3449560940,6480,6480,6480,6480,0
20230906,185600,3449560940,6480,6480,6480,6480,0
20230906,185500,3449560940,6480,6480,6480,6480,0
20230906,185400,3449560940,6480,6480,6480,6480,0
20230906,185300,3449560940,6480,6480,6480,6480,0
20230906,185200,3449560940,6480,6480,6480,6480,0
20230906,185100,3449560940,6480,6480,6480,6480,0
20230906,185000,3449560940,6480,6480,6480,6480,0
20230906,184900,3449560940,6480,6480,6480,6480,0
20230906,184800,3449560940,6480,6480,6480,6480,0
20230906,184700,3449560940,6480,6480,6480,6480,0
20230906,184600,3449560940,6480,6480,6480,6480,0
20230906,184500,3449560940,6480,6480,6480,6480,0
20230906,184400,3449560940,6480,6480,6480,6480,0
20230906,184300,3449560940,6480,6480,6480,6480,0
20230906,184200,3449560940,6480,6480,6480,6480,0
20230906,184100,3449560940,6480,6480,6480,6480,0
20230906,184000,3449560940,6480,6480,6480,6480,0
20230906,183900,3449560940,6480,6480,6480,6480,0
20230906,183800,3449560940,6480,6480,6480,6480,6450
20230906,183700,3449560940,6480,6480,6480,6480,0
20230906,183600,3449560940,6480,6480,6480,6480,0
20230906,183500,3449560940,6480,6480,6480,6480,0
20230906,183400,3449560940,6480,6480,6480,6480,0
20230906,183300,3449560940,6480,6480,6480,6480,0
20230906,183200,3449560940,6480,6480,6480,6480,0
20230906,183100,3449560940,6480,6480,6480,6480,0
20230906,183000,3449560940,6480,6480,6480,6480,0
20230906,182900,3449560940,6480,6480,6480,6480,0
20230906,182800,3449560940,6480,6480,6480,6480,0
20230906,182700,3449560940,6480,6480,6480,6480,0
20230906,182600,3449560940,6480,6480,6480,6480,0
20230906,182500,3449560940,6480,6480,6480,6480,0
20230906,182400,3449560940,6480,6480,6480,6480,0
20230906,182300,3449560940,6480,6480,6480,6480,0
20230906,182200,3449560940,6480,6480,6480,6480,0
20230906,182100,3449560940,6480,6480,6480,6480,0
20230906,182000,3449560940,6480,6480,6480,6480,0
20230906,181900,3449560940,6480,6480,6480,6480,0
20230906,181800,3449560940,6480,6480,6480,6480,0
20230906,181700,3449560940,6480,6480,6480,6480,0
20230906,181600,3449560940,6480,6480,6480,6480,0
20230906,181500,3449560940,6480,6480,6480,6480,0
20230906,181400,3449560940,6480,6480,6480,6480,0
20230906,181300,3449560940,6480,6480,6480,6480,0
20230906,181200,3449560940,6480,6480,6480,6480,0
20230906,181100,3449560940,6480,6480,6480,6480,0
20230906,181000,3449560940,6480,6480,6480,6480,0
20230906,180900,3449560940,6480,6480,6480,6480,0
20230906,180800,3449560940,6480,6480,6480,6480,6450
20230906,180700,3449560940,6480,6480,6480,6480,0
20230906,180600,3449560940,6480,6480,6480,6480,0
20230906,180500,3449560940,6480,6480,6480,6480,0
20230906,180400,3449560940,6480,6480,6480,6480,0
20230906,180300,3449560940,6480,6480,6480,6480,0
20230906,180200,3449560940,6480,6480,6480,6480,0
20230906,180100,3449560940,6480,6480,6480,6480,0
20230906,180000,3449560940,6480,6480,6480,6480,0
20230906,175900,3449560940,6480,6480,6480,6480,0
20230906,175800,3449560940,6480,6480,6480,6480,0
20230906,175700,3449560940,6480,6480,6480,6480,0
20230906,175600,3449560940,6480,6480,6480,6480,0
20230906,175500,3449560940,6480,6480,6480,6480,0
20230906,175400,3449560940,6480,6480,6480,6480,0
20230906,175300,3449560940,6480,6480,6480,6480,0
20230906,175200,3449560940,6480,6480,6480,6480,0
20230906,175100,3449560940,6480,6480,6480,6480,0
20230906,175000,3449560940,6480,6480,6480,6480,0
20230906,174900,3449560940,6480,6480,6480,6480,0
20230906,174800,3449560940,6480,6480,6480,6480,0
20230906,174700,3449560940,6480,6480,6480,6480,0
20230906,174600,3449560940,6480,6480,6480,6480,0
20230906,174500,3449560940,6480,6480,6480,6480,0
20230906,174400,3449560940,6480,6480,6480,6480,0
20230906,174300,3449560940,6480,6480,6480,6480,0
20230906,174200,3449560940,6480,6480,6480,6480,0
20230906,174100,3449560940,6480,6480,6480,6480,0
20230906,174000,3449560940,6480,6480,6480,6480,0
20230906,173900,3449560940,6480,6480,6480,6480,0
20230906,173800,3449560940,6480,6480,6480,6480,6450
20230906,173700,3449560940,6480,6480,6480,6480,0
20230906,173600,3449560940,6480,6480,6480,6480,0
20230906,173500,3449560940,6480,6480,6480,6480,0
20230906,173400,3449560940,6480,6480,6480,6480,0
20230906,173300,3449560940,6480,6480,6480,6480,0
20230906,173200,3449560940,6480,6480,6480,6480,0
20230906,173100,3449560940,6480,6480,6480,6480,0
20230906,173000,3449560940,6480,6480,6480,6480,0
20230906,172900,3449560940,6480,6480,6480,6480,0
20230906,172800,3449560940,6480,6480,6480,6480,0
20230906,172700,3449560940,6480,6480,6480,6480,0
20230906,172600,3449560940,6480,6480,6480,6480,0
20230906,172500,3449560940,6480,6480,6480,6480,0
20230906,172400,3449560940,6480,6480,6480,6480,0
20230906,172300,3449560940,6480,6480,6480,6480,0
20230906,172200,3449560940,6480,6480,6480,6480,0
20230906,172100,3449560940,6480,6480,6480,6480,0
20230906,172000,3449560940,6480,6480,6480,6480,0
20230906,171900,3449560940,6480,6480,6480,6480,0
20230906,171800,3449560940,6480,6480,6480,6480,0
20230906,171700,3449560940,6480,6480,6480,6480,0
20230906,171600,3449560940,6480,6480,6480,6480,0
20230906,171500,3449560940,6480,6480,6480,6480,0
20230906,171400,3449560940,6480,6480,6480,6480,0
20230906,171300,3449560940,6480,6480,6480,6480,0
20230906,171200,3449560940,6480,6480,6480,6480,0
20230906,171100,3449560940,6480,6480,6480,6480,0
20230906,171000,3449560940,6480,6480,6480,6480,0
20230906,170900,3449560940,6480,6480,6480,6480,0
20230906,170800,3449560940,6480,6480,6480,6480,6450
20230906,170700,3449560940,6480,6480,6480,6480,0
20230906,170600,3449560940,6480,6480,6480,6480,0
20230906,170500,3449560940,6480,6480,6480,6480,0
20230906,170400,3449560940,6480,6480,6480,6480,0
20230906,170300,3449560940,6480,6480,6480,6480,0
20230906,170200,3449560940,6480,6480,6480,6480,0
20230906,170100,3449560940,6480,6480,6480,6480,0
20230906,170000,3449560940,6480,6480,6480,6480,0
20230906,165900,3449560940,6480,6480,6480,6480,0
20230906,165800,3449560940,6480,6480,6480,6480,0
20230906,165700,3449560940,6480,6480,6480,6480,0
20230906,165600,3449560940,6480,6480,6480,6480,0
20230906,165500,3449560940,6480,6480,6480,6480,0
20230906,165400,3449560940,6480,6480,6480,6480,0
20230906,165300,3449560940,6480,6480,6480,6480,0
20230906,165200,3449560940,6480,6480,6480,6480,0
20230906,165100,3449560940,6480,6480,6480,6480,0
20230906,165000,3449560940,6480,6480,6480,6480,0
20230906,164900,3449560940,6480,6480,6480,6480,0
20230906,164800,3449560940,6480,6480,6480,6480,0
20230906,164700,3449560940,6480,6480,6480,6480,0
20230906,164600,3449560940,6480,6480,6480,6480,0
20230906,164500,3449560940,6480,6480,6480,6480,0
20230906,164400,3449560940,6480,6480,6480,6480,0
20230906,164300,3449560940,6480,6480,6480,6480,0
20230906,164200,3449560940,6480,6480,6480,6480,0
20230906,164100,3449560940,6480,6480,6480,6480,0
20230906,164000,3449560940,6480,6480,6480,6480,0
20230906,163900,3449560940,6480,6480,6480,6480,0
20230906,163800,3449560940,6480,6480,6480,6480,6450
20230906,163700,3449560940,6480,6480,6480,6480,0
20230906,163600,3449560940,6480,6480,6480,6480,0
20230906,163500,3449560940,6480,6480,6480,6480,0
20230906,163400,3449560940,6480,6480,6480,6480,0
20230906,163300,3449560940,6480,6480,6480,6480,0
20230906,163200,3449560940,6480,6480,6480,6480,0
20230906,163100,3449560940,6480,6480,6480,6480,0
20230906,163000,3449560940,6480,6480,6480,6480,0
20230906,162900,3449560940,6480,6480,6480,6480,0
20230906,162800,3449560940,6480,6480,6480,6480,0
20230906,162700,3449560940,6480,6480,6480,6480,0
20230906,162600,3449560940,6480,6480,6480,6480,0
20230906,162500,3449560940,6480,6480,6480,6480,0
20230906,162400,3449560940,6480,6480,6480,6480,0
20230906,162300,3449560940,6480,6480,6480,6480,0
20230906,162200,3449560940,6480,6480,6480,6480,0
20230906,162100,3449560940,6480,6480,6480,6480,0
20230906,162000,3449560940,6480,6480,6480,6480,0
20230906,161900,3449560940,6480,6480,6480,6480,0
20230906,161800,3449560940,6480,6480,6480,6480,0
20230906,161700,3449560940,6480,6480,6480,6480,0
20230906,161600,3449560940,6480,6480,6480,6480,0
20230906,161500,3449560940,6480,6480,6480,6480,0
20230906,161400,3449560940,6480,6480,6480,6480,0
20230906,161300,3449560940,6480,6480,6480,6480,0
20230906,161200,3449560940,6480,6480,6480,6480,0
20230906,161100,3449560940,6480,6480,6480,6480,0
20230906,161000,3449560940,6480,6480,6480,6480,0
20230906,160900,3449560940,6480,6480,6480,6480,0
20230906,160800,3449560940,6480,6480,6480,6480,6450
20230906,160700,3449560940,6480,6480,6480,6480,0
20230906,160600,3449560940,6480,6480,6480,6480,0
20230906,160500,3449560940,6480,6480,6480,6480,0
20230906,160400,3449560940,6480,6480,6480,6480,0
20230906,160300,3449560940,6480,6480,6480,6480,0
20230906,160200,3449560940,6480,6480,6480,6480,0
20230906,160100,3449560940,6480,6480,6480,6480,0
20230906,160000,3449560940,6480,6480,6480,6480,0
20230906,155900,3449560940,6480,6480,6480,6480,0
20230906,155800,3449560940,6480,6480,6480,6480,0
20230906,155700,3449560940,6480,6480,6480,6480,0
20230906,155600,3449560940,6480,6480,6480,6480,0
20230906,155500,3449560940,6480,6480,6480,6480,0
20230906,155400,3449560940,6480,6480,6480,6480,0
20230906,155300,3449560940,6480,6480,6480,6480,0
20230906,155200,3449560940,6480,6480,6480,6480,0
20230906,155100,3449560940,6480,6480,6480,6480,0
20230906,155000,3449560940,6480,6480,6480,6480,0
20230906,154900,3449560940,6480,6480,6480,6480,0
20230906,154800,3449560940,6480,6480,6480,6480,0
20230906,154700,3449560940,6480,6480,6480,6480,0
20230906,154600,3449560940,6480,6480,6480,6480,0
20230906,154500,3449560940,6480,6480,6480,6480,0
20230906,154400,3449560940,6480,6480,6480,6480,0
20230906,154300,3449560940,6480,6480,6480,6480,0
20230906,154200,3449560940,6480,6480,6480,6480,0
20230906,154100,3449560940,6480,6480,6480,6480,0
20230906,154000,3449560940,6480,6480,6480,6480,0
20230906,153900,3449560940,6480,6480,6480,6480,0
20230906,153800,3449560940,6480,6480,6480,6480,6450
20230906,153700,3449560940,6480,6480,6480,6480,0
20230906,153600,3449560940,6480,6480,6480,6480,0
20230906,153500,3449560940,6480,6480,6480,6480,0
20230906,153400,3449560940,6480,6480,6480,6480,0
20230906,153300,3449560940,6480,6480,6480,6480,0
20230906,153200,3449560940,6480,6480,6480,6480,0
20230906,153100,3449560940,6480,6480,6480,6480,0
20230906,153000,3449560940,6480,6480,6480,6480,6450
20230906,152900,3407764940,6480,6480,6480,6480,0
20230906,152800,3407764940,6480,6480,6480,6480,0
20230906,152700,3407764940,6480,6480,6480,6480,0
20230906,152600,3407764940,6480,6480,6480,6480,0
20230906,152500,3407764940,6480,6480,6480,6480,0
20230906,152400,3407764940,6480,6480,6480,6480,0
20230906,152300,3407764940,6480,6480,6480,6480,0
20230906,152200,3407764940,6480,6480,6480,6480,0
20230906,152100,3407764940,6480,6480,6480,6480,0
20230906,152000,3407764940,6480,6480,6480,6480,0
20230906,151900,3407764940,6480,6480,6480,6430,3035
20230906,151800,3388155660,6470,6480,6480,6470,794
20230906,151700,3383017900,6470,6460,6480,6440,5712
20230906,151600,3346097750,6460,6470,6470,6410,804
20230906,151500,3340909120,6470,6480,6480,6400,21512
20230906,151400,3203073480,6430,6490,6490,6420,7573
20230906,151300,3154373680,6490,6490,6490,6450,1111
20230906,151200,3147187560,6490,6500,6500,6490,765
20230906,151100,3142222620,6480,6500,6500,6480,146
20230906,151000,3141275620,6500,6480,6500,6470,3027
20230906,150900,3121641030,6480,6500,6500,6470,731
20230906,150800,3116904100,6500,6490,6500,6490,893
20230906,150700,3111108340,6500,6500,6510,6490,1282
20230906,150600,3102781060,6510,6480,6510,6480,919
20230906,150500,3096813490,6510,6480,6510,6480,2050
20230906,150400,3083509550,6490,6480,6490,6460,4014
20230906,150300,3057572440,6490,6470,6500,6440,3668
20230906,150200,3033871640,6470,6460,6470,6420,16967
20230906,150100,2924509690,6480,6490,6490,6440,13991
20230906,150000,2834103820,6480,6500,6500,6480,334
20230906,145900,2831935650,6490,6510,6510,6480,12050
20230906,145800,2753805560,6510,6520,6520,6480,29142
20230906,145700,2564585090,6520,6510,6520,6510,2191
20230906,145600,2550318430,6510,6510,6510,6500,4843
20230906,145500,2518805420,6520,6520,6520,6510,2882
20230906,145400,2500043100,6510,6520,6530,6510,7215
20230906,145300,2453030970,6530,6530,6530,6530,29
20230906,145200,2452841600,6530,6530,6530,6530,27
20230906,145100,2452665290,6530,6530,6530,6530,1093
20230906,145000,2445528000,6530,6530,6530,6530,336
20230906,144900,2443333920,6530,6530,6540,6520,944
20230906,144800,2437170250,6530,6540,6540,6530,2051
20230906,144700,2423776450,6540,6540,6540,6540,28
20230906,144600,2423593330,6540,6540,6540,6540,73
20230906,144500,2423115910,6540,6530,6540,6530,662
20230906,144400,2418791960,6540,6540,6550,6530,4636
20230906,144300,2388488810,6540,6540,6540,6540,2558
20230906,144200,2371759490,6530,6550,6550,6530,2632
20230906,144100,2354548140,6550,6530,6550,6530,1203
20230906,144000,2346675710,6530,6520,6530,6520,6145
20230906,143900,2306550390,6530,6530,6530,6530,120
20230906,143800,2305766790,6530,6550,6550,6530,3574
20230906,143700,2282428110,6550,6540,6550,6540,711
20230906,143600,2277777160,6550,6560,6560,6540,2291
20230906,143500,2262780610,6560,6550,6560,6550,1007
20230906,143400,2256184690,6560,6560,6560,6560,7
20230906,143300,2256138770,6570,6560,6570,6560,811
20230906,143200,2250818540,6570,6570,6570,6570,10
20230906,143100,2250752840,6570,6570,6570,6550,147
20230906,143000,2249787150,6550,6550,6570,6550,716
20230906,142900,2245088990,6550,6550,6560,6550,2849
20230906,142800,2226404570,6550,6550,6560,6550,800
20230906,142700,2221161430,6560,6560,6570,6550,612
20230906,142600,2217151600,6560,6550,6570,6540,3464
20230906,142500,2194459850,6550,6550,6550,6540,63
20230906,142400,2194047460,6550,6550,6550,6550,18
20230906,142300,2193929560,6550,6550,6550,6550,97
20230906,142200,2193294210,6550,6550,6560,6540,222
20230906,142100,2191841310,6560,6560,6560,6550,212
20230906,142000,2190452620,6560,6560,6560,6550,667
20230906,141900,2186080450,6550,6550,6560,6540,5906
20230906,141800,2147389830,6560,6560,6560,6550,210
20230906,141700,2146014260,6560,6560,6560,6560,31
20230906,141600,2145810900,6560,6560,6560,6560,17
20230906,141500,2145699380,6560,6560,6560,6560,56
20230906,141400,2145332020,6560,6550,6560,6550,1180
20230906,141300,2137601730,6550,6540,6550,6540,969
20230906,141200,2131259390,6540,6540,6550,6540,2571
20230906,141100,2114444950,6540,6540,6540,6540,28
20230906,141000,2114261830,6540,6540,6540,6540,1188
20230906,140900,2106492310,6540,6540,6540,6530,388
20230906,140800,2103955810,6540,6540,6540,6530,234
20230906,140700,2102426520,6540,6540,6540,6530,4814
20230906,140600,2070959340,6550,6550,6550,6540,784
20230906,140500,2065831780,6550,6560,6560,6550,857
20230906,140400,2060218170,6560,6560,6560,6560,506
20230906,140300,2056898810,6560,6560,6560,6550,30
20230906,140200,2056702020,6560,6550,6560,6550,285
20230906,140100,2054834970,6560,6550,6560,6550,2088
20230906,140000,2041157930,6560,6560,6560,6560,7
20230906,135900,2041112010,6560,6560,6560,6550,81
20230906,135800,2040580950,6570,6560,6570,6560,48
20230906,135700,2040265770,6560,6560,6560,6550,72
20230906,135600,2039793510,6570,6560,6570,6560,511
20230906,135500,2036441240,6570,6560,6570,6560,220
20230906,135400,2034997870,6570,6560,6570,6540,3006
20230906,135300,2015320880,6570,6570,6570,6570,8
20230906,135200,2015268320,6570,6570,6570,6570,11
20230906,135100,2015196050,6570,6570,6570,6570,6
20230906,135000,2015156630,6560,6580,6580,6560,2006
20230906,134900,2001997150,6560,6570,6580,6560,350
20230906,134800,1999694840,6580,6570,6580,6570,208
20230906,134700,1998327620,6570,6570,6570,6570,274
20230906,134600,1996527440,6570,6570,6570,6570,16
20230906,134500,1996422320,6570,6570,6570,6570,7
20230906,134400,1996376330,6570,6560,6570,6560,18
20230906,134300,1996258180,6570,6570,6570,6570,6
20230906,134200,1996218760,6570,6570,6570,6570,46
20230906,134100,1995916540,6570,6560,6580,6560,335
20230906,134000,1993718810,6560,6580,6580,6560,426
20230906,133900,1990921730,6580,6560,6580,6560,506
20230906,133800,1987598710,6550,6560,6560,6550,368
20230906,133700,1985185560,6560,6560,6560,6560,12
20230906,133600,1985106840,6560,6560,6560,6550,534
20230906,133500,1981604070,6570,6570,6570,6560,29
20230906,133400,1981413710,6560,6570,6570,6560,17
20230906,133300,1981302130,6570,6570,6570,6570,18
20230906,133200,1981183870,6560,6570,6570,6560,207
20230906,133100,1979824890,6570,6570,6570,6570,6
20230906,133000,1979785470,6570,6560,6570,6560,106
20230906,132900,1979090050,6570,6560,6570,6560,10
20230906,132800,1979024390,6560,6550,6560,6550,2226
20230906,132700,1964428400,6550,6540,6550,6540,106
20230906,132600,1963735100,6550,6550,6550,6540,1244
20230906,132500,1955589620,6560,6560,6560,6550,89
20230906,132400,1955006600,6560,6560,6560,6560,975
20230906,132300,1948610600,6570,6570,6570,6570,83
20230906,132200,1948065290,6570,6570,6570,6570,100
20230906,132100,1947408290,6570,6570,6580,6570,1606
20230906,132000,1936856630,6560,6560,6560,6560,11
20230906,131900,1936784470,6570,6570,6570,6570,0
20230906,131800,1936784470,6570,6560,6570,6560,1414
20230906,131700,1927507620,6560,6550,6560,6550,2159
20230906,131600,1913366150,6550,6550,6550,6540,628
20230906,131500,1909254760,6550,6560,6560,6550,685
20230906,131400,1904765160,6560,6550,6560,6540,3097
20230906,131300,1884481610,6560,6560,6560,6550,1670
20230906,131200,1873535780,6570,6580,6580,6570,318
20230906,131100,1871445420,6570,6560,6570,6560,113
20230906,131000,1870703120,6560,6590,6590,6560,2119
20230906,130900,1856782930,6590,6590,6590,6590,0
20230906,130800,1856782930,6590,6590,6590,6590,1
20230906,130700,1856776340,6590,6590,6610,6590,975
20230906,130600,1850351020,6610,6600,6610,6600,973
20230906,130500,1843929210,6600,6600,6600,6600,185
20230906,130400,1842708210,6600,6600,6600,6600,0
20230906,130300,1842708210,6600,6600,6600,6600,204
20230906,130200,1841361810,6600,6590,6600,6590,1376
20230906,130100,1832291020,6580,6580,6580,6560,3513
20230906,130000,1809189140,6580,6570,6580,6570,2635
20230906,125900,1791870090,6580,6580,6580,6580,100
20230906,125800,1791212090,6580,6580,6580,6580,12
20230906,125700,1791133130,6570,6580,6580,6570,779
20230906,125600,1786013050,6580,6580,6580,6580,113
20230906,125500,1785269510,6570,6580,6580,6560,887
20230906,125400,1779443990,6570,6570,6570,6570,158
20230906,125300,1778405930,6570,6570,6570,6570,1556
20230906,125200,1768183010,6560,6560,6570,6550,766
20230906,125100,1763160290,6560,6570,6570,6560,120
20230906,125000,1762371940,6570,6570,6570,6570,15
20230906,124900,1762273390,6570,6570,6570,6570,8
20230906,124800,1762220830,6560,6570,6570,6550,9835
20230906,124700,1697750660,6580,6580,6580,6570,8
20230906,124600,1697698040,6580,6570,6580,6560,1135
20230906,124500,1690245890,6580,6570,6580,6570,200
20230906,124400,1688930890,6580,6580,6580,6580,306
20230906,124300,1686917410,6590,6580,6590,6580,992
20230906,124200,1680389540,6590,6590,6590,6590,468
20230906,124100,1677305420,6590,6590,6590,6590,70
20230906,124000,1676844120,6590,6580,6590,6580,105
20230906,123900,1676153170,6590,6590,6590,6590,473
20230906,123800,1673036100,6600,6600,6600,6600,0
20230906,123700,1673036100,6600,6600,6600,6600,249
20230906,123600,1671392700,6600,6600,6600,6600,55
20230906,123500,1671029700,6600,6600,6600,6600,2
20230906,123400,1671016500,6590,6590,6590,6590,200
20230906,123300,1669698500,6600,6600,6600,6600,0
20230906,123200,1669698500,6600,6600,6600,6600,4
20230906,123100,1669672100,6590,6600,6600,6590,436
20230906,123000,1666795980,6600,6610,6610,6600,70
20230906,122900,1666333960,6600,6600,6600,6600,0
20230906,122800,1666333960,6600,6600,6600,6600,0
20230906,122700,1666333960,6600,6600,6600,6600,200
20230906,122600,1665013960,6600,6600,6600,6600,9
20230906,122500,1664954560,6580,6600,6600,6580,1232
20230906,122400,1656833200,6610,6610,6610,6610,20
20230906,122300,1656701000,6610,6600,6610,6600,1864
20230906,122200,1644395440,6610,6610,6610,6610,676
20230906,122100,1639927080,6620,6620,6620,6620,5
20230906,122000,1639893980,6620,6620,6620,6620,1
20230906,121900,1639887360,6620,6630,6630,6620,1056
20230906,121800,1632887670,6630,6610,6630,6610,2270
20230906,121700,1617843620,6610,6610,6610,6610,0
20230906,121600,1617843620,6610,6610,6610,6600,181
20230906,121500,1616647230,6600,6590,6610,6590,205
20230906,121400,1615294150,6600,6600,6600,6600,0
20230906,121300,1615294150,6600,6590,6600,6590,12
20230906,121200,1615214980,6600,6590,6600,6590,51
20230906,121100,1614878780,6590,6590,6590,6580,2227
20230906,121000,1600202910,6600,6610,6610,6600,1413
20230906,120900,1590876620,6610,6600,6610,6600,600
20230906,120800,1586911620,6600,6610,6610,6600,596
20230906,120700,1582972630,6620,6630,6630,6620,1174
20230906,120600,1575200740,6620,6620,6620,6620,287
20230906,120500,1573300800,6620,6620,6620,6620,505
20230906,120400,1569957700,6620,6620,6620,6620,100
20230906,120300,1569295700,6620,6620,6630,6620,256
20230906,120200,1567600970,6630,6630,6630,6630,1
20230906,120100,1567594340,6620,6630,6630,6610,209
20230906,120000,1566209800,6630,6620,6630,6620,606
20230906,115900,1562195590,6620,6620,6620,6620,803
20230906,115800,1556879730,6620,6620,6620,6620,0
20230906,115700,1556879730,6620,6610,6620,6610,2104
20230906,115600,1542959720,6610,6590,6610,6590,876
20230906,115500,1537178840,6590,6600,6600,6580,8086
20230906,115400,1483863850,6610,6620,6620,6600,357
20230906,115300,1481507330,6620,6620,6620,6620,0
20230906,115200,1481507330,6620,6610,6620,6610,31
20230906,115100,1481302410,6610,6610,6610,6610,380
20230906,115000,1478790610,6610,6620,6620,6610,120
20230906,114900,1477997400,6620,6610,6620,6610,93
20230906,114800,1477382620,6610,6610,6610,6610,1150
20230906,114700,1469781120,6610,6610,6610,6610,300
20230906,114600,1467798120,6620,6620,6620,6620,5
20230906,114500,1467765020,6620,6620,6620,6620,50
20230906,114400,1467434020,6620,6620,6620,6620,50
20230906,114300,1467103020,6620,6620,6620,6620,10
20230906,114200,1467036820,6610,6610,6610,6610,0
20230906,114100,1467036820,6610,6620,6620,6610,93
20230906,114000,1466422030,6620,6620,6620,6610,91
20230906,113900,1465820410,6620,6620,6620,6610,1478
20230906,113800,1456047650,6620,6620,6620,6620,1490
20230906,113700,1446183850,6610,6610,6610,6610,128
20230906,113600,1445337770,6620,6620,6620,6620,6
20230906,113500,1445298050,6610,6610,6610,6610,181
20230906,113400,1444101640,6610,6610,6610,6610,626
20230906,113300,1439963780,6610,6610,6610,6610,105
20230906,113200,1439269730,6610,6610,6610,6610,262
20230906,113100,1437537910,6610,6610,6610,6610,400
20230906,113000,1434893910,6610,6610,6610,6610,5
20230906,112900,1434860860,6610,6600,6610,6590,263
20230906,112800,1433127570,6600,6610,6610,6600,376
20230906,112700,1430643560,6600,6610,6610,6600,460
20230906,112600,1427605550,6600,6610,6610,6600,332
20230906,112500,1425414340,6600,6610,6610,6600,129
20230906,112400,1424561680,6610,6610,6610,6610,686
20230906,112300,1420027220,6620,6610,6620,6610,322
20230906,112200,1417895770,6610,6610,6610,6610,664
20230906,112100,1413506730,6610,6610,6610,6610,168
20230906,112000,1412396250,6600,6600,6600,6600,1
20230906,111900,1412389650,6600,6600,6600,6600,31
20230906,111800,1412185050,6600,6600,6600,6600,67
20230906,111700,1411742850,6600,6610,6610,6600,179
20230906,111600,1410561340,6600,6600,6600,6600,23
20230906,111500,1410409540,6600,6610,6610,6600,501
20230906,111400,1407102050,6610,6610,6610,6610,207
20230906,111300,1405733780,6610,6600,6610,6600,1945
20230906,111200,1392892300,6600,6600,6600,6600,0
20230906,111100,1392892300,6600,6590,6600,6590,1556
20230906,111000,1382638250,6590,6590,6590,6590,0
20230906,110900,1382638250,6590,6590,6590,6590,2
20230906,110800,1382625070,6580,6590,6590,6580,455
20230906,110700,1379630620,6590,6590,6590,6590,134
20230906,110600,1378747560,6580,6580,6590,6580,96
20230906,110500,1378115780,6590,6590,6590,6590,0
20230906,110400,1378115780,6590,6580,6590,6580,12
20230906,110300,1378036810,6580,6570,6590,6570,224
20230906,110200,1376563950,6590,6590,6590,6590,322
20230906,110100,1374441970,6570,6590,6590,6570,10
20230906,110000,1374376130,6590,6580,6590,6570,207
20230906,105900,1373014210,6590,6580,6600,6580,1443
20230906,105800,1363516250,6570,6540,6570,6540,5316
20230906,105700,1328705650,6530,6540,6540,6530,293
20230906,105600,1326790140,6530,6540,6540,6530,1362
20230906,105500,1317896080,6540,6540,6550,6530,485
20230906,105400,1314724240,6540,6540,6550,6540,1440
20230906,105300,1305305420,6540,6550,6550,6540,1409
20230906,105200,1296079390,6550,6560,6560,6550,3425
20230906,105100,1273645390,6560,6570,6570,6560,852
20230906,105000,1268056250,6570,6570,6580,6560,577
20230906,104900,1264268850,6580,6570,6580,6570,1651
20230906,104800,1253409840,6570,6590,6590,6570,1167
20230906,104700,1245733840,6590,6580,6590,6580,324
20230906,104600,1243601230,6590,6590,6590,6580,294
20230906,104500,1241666000,6590,6590,6590,6590,20
20230906,104400,1241534200,6590,6580,6590,6580,310
20230906,104300,1239494290,6590,6600,6600,6590,1098
20230906,104200,1232248130,6610,6610,6610,6610,14
20230906,104100,1232155590,6610,6620,6620,6610,1918
20230906,104000,1219475470,6620,6630,6630,6620,1072
20230906,103900,1212378820,6620,6630,6630,6620,3321
20230906,103800,1190385590,6630,6630,6630,6630,1
20230906,103700,1190378960,6630,6630,6630,6630,173
20230906,103600,1189231970,6630,6630,6640,6630,2072
20230906,103500,1175478830,6630,6620,6630,6620,93
20230906,103400,1174862350,6620,6630,6630,6620,215
20230906,103300,1173436950,6630,6630,6630,6630,2
20230906,103200,1173423690,6620,6630,6630,6620,665
20230906,103100,1169018400,6640,6630,6640,6630,696
20230906,103000,1164403910,6630,6630,6630,6630,1406
20230906,102900,1155082130,6630,6620,6630,6620,1483
20230906,102800,1145252360,6620,6620,6620,6610,407
20230906,102700,1142558040,6610,6590,6610,6590,3430
20230906,102600,1119897180,6590,6600,6600,6590,3647
20230906,102500,1095852340,6600,6600,6600,6600,56
20230906,102400,1095482740,6600,6600,6600,6600,246
20230906,102300,1093859140,6600,6610,6610,6600,1396
20230906,102200,1084645520,6600,6610,6610,6600,636
20230906,102100,1080447910,6600,6590,6600,6590,1834
20230906,102000,1068343530,6590,6600,6600,6590,2032
20230906,101900,1054952640,6590,6600,6600,6590,3757
20230906,101800,1030157190,6600,6610,6610,6600,479
20230906,101700,1026995750,6610,6620,6620,6600,6253
20230906,101600,985712240,6620,6610,6620,6610,2554
20230906,101500,968830230,6610,6610,6610,6600,230
20230906,101400,967311300,6610,6600,6610,6600,809
20230906,101300,961968810,6600,6600,6600,6600,661
20230906,101200,957606210,6610,6610,6610,6610,10
20230906,101100,957540110,6610,6610,6610,6600,2417
20230906,101000,941585860,6610,6600,6610,6600,642
20230906,100900,937348450,6610,6590,6610,6590,279
20230906,100800,935507050,6600,6610,6610,6590,3047
20230906,100700,915398240,6610,6600,6610,6600,1018
20230906,100600,908676440,6590,6590,6600,6590,1422
20230906,100500,899302380,6590,6600,6600,6590,1230
20230906,100400,891192770,6600,6580,6600,6580,3053
20230906,100300,871077910,6580,6580,6580,6580,58
20230906,100200,870696270,6580,6590,6590,6580,130
20230906,100100,869840670,6590,6590,6590,6590,30
20230906,100000,869642970,6590,6580,6590,6580,958
20230906,095900,863339220,6580,6580,6580,6580,100
20230906,095800,862681220,6580,6580,6590,6580,277
20230906,095700,860857760,6580,6590,6590,6580,709
20230906,095600,856190570,6580,6590,6590,6580,121
20230906,095500,855393290,6580,6590,6590,6580,197
20230906,095400,854097020,6580,6580,6580,6580,21
20230906,095300,853958840,6580,6580,6580,6570,1247
20230906,095200,845760470,6580,6580,6580,6580,260
20230906,095100,844049670,6570,6570,6570,6570,1149
20230906,095000,836500740,6570,6570,6570,6570,1625
20230906,094900,825824490,6570,6580,6580,6570,1881
20230906,094800,813463220,6580,6580,6580,6570,781
20230906,094700,808325920,6580,6580,6580,6580,2461
20230906,094600,792132540,6590,6590,6590,6590,0
20230906,094500,792132540,6590,6590,6590,6590,142
20230906,094400,791196760,6590,6590,6590,6590,20
20230906,094300,791064960,6580,6580,6580,6580,5
20230906,094200,791032060,6580,6590,6590,6580,1418
20230906,094100,781700000,6590,6590,6590,6590,201
20230906,094000,780375410,6580,6580,6580,6580,594
20230906,093900,776466890,6580,6580,6590,6550,3458
20230906,093800,753748220,6580,6560,6580,6560,1413
20230906,093700,744475800,6570,6550,6570,6540,6084
20230906,093600,704643870,6570,6560,6570,6550,666
20230906,093500,700276790,6560,6550,6580,6540,2080
20230906,093400,686660330,6540,6550,6550,6540,2774
20230906,093300,668497020,6560,6570,6570,6560,1297
20230906,093200,659988140,6570,6570,6570,6560,666
20230906,093100,655616900,6560,6570,6570,6560,588
20230906,093000,651759540,6570,6570,6570,6560,727
20230906,092900,646988150,6570,6570,6570,6560,133
20230906,092800,646114420,6570,6560,6570,6560,1490
20230906,092700,636337900,6570,6560,6570,6560,1074
20230906,092600,629291460,6560,6550,6560,6540,2373
20230906,092500,613744840,6540,6540,6550,6530,1703
20230906,092400,602604820,6550,6560,6560,6540,6514
20230906,092300,559940430,6570,6590,6590,6560,6578
20230906,092200,516709480,6590,6600,6600,6590,226
20230906,092100,515218830,6600,6590,6600,6590,777
20230906,092000,510096390,6590,6590,6590,6590,1449
20230906,091900,500547480,6580,6590,6590,6580,2636
20230906,091800,483187890,6590,6600,6610,6590,3725
20230906,091700,458600050,6610,6600,6610,6590,3293
20230906,091600,436869490,6600,6600,6600,6600,770
20230906,091500,431787490,6600,6620,6620,6590,11554
20230906,091400,355429580,6620,6620,6630,6620,561
20230906,091300,351714520,6620,6630,6630,6620,1401
20230906,091200,342435470,6630,6630,6630,6630,466
20230906,091100,339345890,6620,6630,6630,6620,374
20230906,091000,336867350,6630,6660,6660,6610,3354
20230906,090900,314610380,6660,6640,6660,6630,3299
20230906,090800,292675860,6640,6640,6650,6630,2623
20230906,090700,275260030,6640,6640,6640,6640,2602
20230906,090600,257982750,6630,6630,6640,6620,5084
20230906,090500,224275410,6630,6640,6650,6630,3630
20230906,090400,200146560,6650,6600,6650,6600,2718
20230906,090300,182139860,6600,6600,6610,6600,1701
20230906,090200,170912960,6600,6620,6620,6570,6727
20230906,090100,126593170,6620,6580,6630,6580,9898
20230906,090000,61279810,6580,6550,6580,6550,9353
Reference in New Issue Copy Permalink