ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/060590/min/candle-20240806.csv

642 lines
31 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,193900,7582630390,6990,6990,6990,6990,6887
20240806,193800,7582630390,6990,6990,6990,6990,0
20240806,193700,7582630390,6990,6990,6990,6990,0
20240806,193600,7582630390,6990,6990,6990,6990,0
20240806,193500,7582630390,6990,6990,6990,6990,0
20240806,193400,7582630390,6990,6990,6990,6990,0
20240806,193300,7582630390,6990,6990,6990,6990,0
20240806,193200,7582630390,6990,6990,6990,6990,0
20240806,193100,7582630390,6990,6990,6990,6990,0
20240806,193000,7582630390,6990,6990,6990,6990,0
20240806,192900,7582630390,6990,6990,6990,6990,0
20240806,192800,7582630390,6990,6990,6990,6990,0
20240806,192700,7582630390,6990,6990,6990,6990,0
20240806,192600,7582630390,6990,6990,6990,6990,0
20240806,192500,7582630390,6990,6990,6990,6990,0
20240806,192400,7582630390,6990,6990,6990,6990,0
20240806,192300,7582630390,6990,6990,6990,6990,0
20240806,192200,7582630390,6990,6990,6990,6990,0
20240806,192100,7582630390,6990,6990,6990,6990,0
20240806,192000,7582630390,6990,6990,6990,6990,0
20240806,191900,7582630390,6990,6990,6990,6990,0
20240806,191800,7582630390,6990,6990,6990,6990,0
20240806,191700,7582630390,6990,6990,6990,6990,0
20240806,191600,7582630390,6990,6990,6990,6990,0
20240806,191500,7582630390,6990,6990,6990,6990,0
20240806,191400,7582630390,6990,6990,6990,6990,0
20240806,191300,7582630390,6990,6990,6990,6990,0
20240806,191200,7582630390,6990,6990,6990,6990,0
20240806,191100,7582630390,6990,6990,6990,6990,0
20240806,191000,7582630390,6990,6990,6990,6990,0
20240806,190900,7582630390,6990,6990,6990,6990,6887
20240806,190800,7582630390,6990,6990,6990,6990,0
20240806,190700,7582630390,6990,6990,6990,6990,0
20240806,190600,7582630390,6990,6990,6990,6990,0
20240806,190500,7582630390,6990,6990,6990,6990,0
20240806,190400,7582630390,6990,6990,6990,6990,0
20240806,190300,7582630390,6990,6990,6990,6990,0
20240806,190200,7582630390,6990,6990,6990,6990,0
20240806,190100,7582630390,6990,6990,6990,6990,0
20240806,190000,7582630390,6990,6990,6990,6990,0
20240806,185900,7582630390,6990,6990,6990,6990,0
20240806,185800,7582630390,6990,6990,6990,6990,0
20240806,185700,7582630390,6990,6990,6990,6990,0
20240806,185600,7582630390,6990,6990,6990,6990,0
20240806,185500,7582630390,6990,6990,6990,6990,0
20240806,185400,7582630390,6990,6990,6990,6990,0
20240806,185300,7582630390,6990,6990,6990,6990,0
20240806,185200,7582630390,6990,6990,6990,6990,0
20240806,185100,7582630390,6990,6990,6990,6990,0
20240806,185000,7582630390,6990,6990,6990,6990,0
20240806,184900,7582630390,6990,6990,6990,6990,0
20240806,184800,7582630390,6990,6990,6990,6990,0
20240806,184700,7582630390,6990,6990,6990,6990,0
20240806,184600,7582630390,6990,6990,6990,6990,0
20240806,184500,7582630390,6990,6990,6990,6990,0
20240806,184400,7582630390,6990,6990,6990,6990,0
20240806,184300,7582630390,6990,6990,6990,6990,0
20240806,184200,7582630390,6990,6990,6990,6990,0
20240806,184100,7582630390,6990,6990,6990,6990,0
20240806,184000,7582630390,6990,6990,6990,6990,0
20240806,183900,7582630390,6990,6990,6990,6990,6887
20240806,183800,7582630390,6990,6990,6990,6990,0
20240806,183700,7582630390,6990,6990,6990,6990,0
20240806,183600,7582630390,6990,6990,6990,6990,0
20240806,183500,7582630390,6990,6990,6990,6990,0
20240806,183400,7582630390,6990,6990,6990,6990,0
20240806,183300,7582630390,6990,6990,6990,6990,0
20240806,183200,7582630390,6990,6990,6990,6990,0
20240806,183100,7582630390,6990,6990,6990,6990,0
20240806,183000,7582630390,6990,6990,6990,6990,0
20240806,182900,7582630390,6990,6990,6990,6990,0
20240806,182800,7582630390,6990,6990,6990,6990,0
20240806,182700,7582630390,6990,6990,6990,6990,0
20240806,182600,7582630390,6990,6990,6990,6990,0
20240806,182500,7582630390,6990,6990,6990,6990,0
20240806,182400,7582630390,6990,6990,6990,6990,0
20240806,182300,7582630390,6990,6990,6990,6990,0
20240806,182200,7582630390,6990,6990,6990,6990,0
20240806,182100,7582630390,6990,6990,6990,6990,0
20240806,182000,7582630390,6990,6990,6990,6990,0
20240806,181900,7582630390,6990,6990,6990,6990,0
20240806,181800,7582630390,6990,6990,6990,6990,0
20240806,181700,7582630390,6990,6990,6990,6990,0
20240806,181600,7582630390,6990,6990,6990,6990,0
20240806,181500,7582630390,6990,6990,6990,6990,0
20240806,181400,7582630390,6990,6990,6990,6990,0
20240806,181300,7582630390,6990,6990,6990,6990,0
20240806,181200,7582630390,6990,6990,6990,6990,0
20240806,181100,7582630390,6990,6990,6990,6990,0
20240806,181000,7582630390,6990,6990,6990,6990,0
20240806,180900,7582630390,6990,6990,6990,6990,6887
20240806,180800,7582630390,6990,6990,6990,6990,0
20240806,180700,7582630390,6990,6990,6990,6990,0
20240806,180600,7582630390,6990,6990,6990,6990,0
20240806,180500,7582630390,6990,6990,6990,6990,0
20240806,180400,7582630390,6990,6990,6990,6990,0
20240806,180300,7582630390,6990,6990,6990,6990,0
20240806,180200,7582630390,6990,6990,6990,6990,0
20240806,180100,7582630390,6990,6990,6990,6990,0
20240806,180000,7582630390,6990,6990,6990,6990,0
20240806,175900,7582630390,6990,6990,6990,6990,0
20240806,175800,7582630390,6990,6990,6990,6990,0
20240806,175700,7582630390,6990,6990,6990,6990,0
20240806,175600,7582630390,6990,6990,6990,6990,0
20240806,175500,7582630390,6990,6990,6990,6990,0
20240806,175400,7582630390,6990,6990,6990,6990,0
20240806,175300,7582630390,6990,6990,6990,6990,0
20240806,175200,7582630390,6990,6990,6990,6990,0
20240806,175100,7582630390,6990,6990,6990,6990,0
20240806,175000,7582630390,6990,6990,6990,6990,0
20240806,174900,7582630390,6990,6990,6990,6990,0
20240806,174800,7582630390,6990,6990,6990,6990,0
20240806,174700,7582630390,6990,6990,6990,6990,0
20240806,174600,7582630390,6990,6990,6990,6990,0
20240806,174500,7582630390,6990,6990,6990,6990,0
20240806,174400,7582630390,6990,6990,6990,6990,0
20240806,174300,7582630390,6990,6990,6990,6990,0
20240806,174200,7582630390,6990,6990,6990,6990,0
20240806,174100,7582630390,6990,6990,6990,6990,0
20240806,174000,7582630390,6990,6990,6990,6990,0
20240806,173900,7582630390,6990,6990,6990,6990,6887
20240806,173800,7582630390,6990,6990,6990,6990,0
20240806,173700,7582630390,6990,6990,6990,6990,0
20240806,173600,7582630390,6990,6990,6990,6990,0
20240806,173500,7582630390,6990,6990,6990,6990,0
20240806,173400,7582630390,6990,6990,6990,6990,0
20240806,173300,7582630390,6990,6990,6990,6990,0
20240806,173200,7582630390,6990,6990,6990,6990,0
20240806,173100,7582630390,6990,6990,6990,6990,0
20240806,173000,7582630390,6990,6990,6990,6990,0
20240806,172900,7582630390,6990,6990,6990,6990,0
20240806,172800,7582630390,6990,6990,6990,6990,0
20240806,172700,7582630390,6990,6990,6990,6990,0
20240806,172600,7582630390,6990,6990,6990,6990,0
20240806,172500,7582630390,6990,6990,6990,6990,0
20240806,172400,7582630390,6990,6990,6990,6990,0
20240806,172300,7582630390,6990,6990,6990,6990,0
20240806,172200,7582630390,6990,6990,6990,6990,0
20240806,172100,7582630390,6990,6990,6990,6990,0
20240806,172000,7582630390,6990,6990,6990,6990,0
20240806,171900,7582630390,6990,6990,6990,6990,0
20240806,171800,7582630390,6990,6990,6990,6990,0
20240806,171700,7582630390,6990,6990,6990,6990,0
20240806,171600,7582630390,6990,6990,6990,6990,0
20240806,171500,7582630390,6990,6990,6990,6990,0
20240806,171400,7582630390,6990,6990,6990,6990,0
20240806,171300,7582630390,6990,6990,6990,6990,0
20240806,171200,7582630390,6990,6990,6990,6990,0
20240806,171100,7582630390,6990,6990,6990,6990,0
20240806,171000,7582630390,6990,6990,6990,6990,0
20240806,170900,7582630390,6990,6990,6990,6990,6887
20240806,170800,7582630390,6990,6990,6990,6990,0
20240806,170700,7582630390,6990,6990,6990,6990,0
20240806,170600,7582630390,6990,6990,6990,6990,0
20240806,170500,7582630390,6990,6990,6990,6990,0
20240806,170400,7582630390,6990,6990,6990,6990,0
20240806,170300,7582630390,6990,6990,6990,6990,0
20240806,170200,7582630390,6990,6990,6990,6990,0
20240806,170100,7582630390,6990,6990,6990,6990,0
20240806,170000,7582630390,6990,6990,6990,6990,0
20240806,165900,7582630390,6990,6990,6990,6990,0
20240806,165800,7582630390,6990,6990,6990,6990,0
20240806,165700,7582630390,6990,6990,6990,6990,0
20240806,165600,7582630390,6990,6990,6990,6990,0
20240806,165500,7582630390,6990,6990,6990,6990,0
20240806,165400,7582630390,6990,6990,6990,6990,0
20240806,165300,7582630390,6990,6990,6990,6990,0
20240806,165200,7582630390,6990,6990,6990,6990,0
20240806,165100,7582630390,6990,6990,6990,6990,0
20240806,165000,7582630390,6990,6990,6990,6990,0
20240806,164900,7582630390,6990,6990,6990,6990,0
20240806,164800,7582630390,6990,6990,6990,6990,0
20240806,164700,7582630390,6990,6990,6990,6990,0
20240806,164600,7582630390,6990,6990,6990,6990,0
20240806,164500,7582630390,6990,6990,6990,6990,0
20240806,164400,7582630390,6990,6990,6990,6990,0
20240806,164300,7582630390,6990,6990,6990,6990,0
20240806,164200,7582630390,6990,6990,6990,6990,0
20240806,164100,7582630390,6990,6990,6990,6990,0
20240806,164000,7582630390,6990,6990,6990,6990,0
20240806,163900,7582630390,6990,6990,6990,6990,6887
20240806,163800,7582630390,6990,6990,6990,6990,0
20240806,163700,7582630390,6990,6990,6990,6990,0
20240806,163600,7582630390,6990,6990,6990,6990,0
20240806,163500,7582630390,6990,6990,6990,6990,0
20240806,163400,7582630390,6990,6990,6990,6990,0
20240806,163300,7582630390,6990,6990,6990,6990,0
20240806,163200,7582630390,6990,6990,6990,6990,0
20240806,163100,7582630390,6990,6990,6990,6990,0
20240806,163000,7582630390,6990,6990,6990,6990,0
20240806,162900,7582630390,6990,6990,6990,6990,0
20240806,162800,7582630390,6990,6990,6990,6990,0
20240806,162700,7582630390,6990,6990,6990,6990,0
20240806,162600,7582630390,6990,6990,6990,6990,0
20240806,162500,7582630390,6990,6990,6990,6990,0
20240806,162400,7582630390,6990,6990,6990,6990,0
20240806,162300,7582630390,6990,6990,6990,6990,0
20240806,162200,7582630390,6990,6990,6990,6990,0
20240806,162100,7582630390,6990,6990,6990,6990,0
20240806,162000,7582630390,6990,6990,6990,6990,0
20240806,161900,7582630390,6990,6990,6990,6990,0
20240806,161800,7582630390,6990,6990,6990,6990,0
20240806,161700,7582630390,6990,6990,6990,6990,0
20240806,161600,7582630390,6990,6990,6990,6990,0
20240806,161500,7582630390,6990,6990,6990,6990,0
20240806,161400,7582630390,6990,6990,6990,6990,0
20240806,161300,7582630390,6990,6990,6990,6990,0
20240806,161200,7582630390,6990,6990,6990,6990,0
20240806,161100,7582630390,6990,6990,6990,6990,0
20240806,161000,7582630390,6990,6990,6990,6990,0
20240806,160900,7582630390,6990,6990,6990,6990,6887
20240806,160800,7582630390,6990,6990,6990,6990,0
20240806,160700,7582630390,6990,6990,6990,6990,0
20240806,160600,7582630390,6990,6990,6990,6990,0
20240806,160500,7582630390,6990,6990,6990,6990,0
20240806,160400,7582630390,6990,6990,6990,6990,0
20240806,160300,7582630390,6990,6990,6990,6990,0
20240806,160200,7582630390,6990,6990,6990,6990,0
20240806,160100,7582630390,6990,6990,6990,6990,0
20240806,160000,7582630390,6990,6990,6990,6990,0
20240806,155900,7582630390,6990,6990,6990,6990,0
20240806,155800,7582630390,6990,6990,6990,6990,0
20240806,155700,7582630390,6990,6990,6990,6990,0
20240806,155600,7582630390,6990,6990,6990,6990,0
20240806,155500,7582630390,6990,6990,6990,6990,0
20240806,155400,7582630390,6990,6990,6990,6990,0
20240806,155300,7582630390,6990,6990,6990,6990,0
20240806,155200,7582630390,6990,6990,6990,6990,0
20240806,155100,7582630390,6990,6990,6990,6990,0
20240806,155000,7582630390,6990,6990,6990,6990,0
20240806,154900,7582630390,6990,6990,6990,6990,0
20240806,154800,7582630390,6990,6990,6990,6990,0
20240806,154700,7582630390,6990,6990,6990,6990,0
20240806,154600,7582630390,6990,6990,6990,6990,0
20240806,154500,7582630390,6990,6990,6990,6990,0
20240806,154400,7582630390,6990,6990,6990,6990,0
20240806,154300,7582630390,6990,6990,6990,6990,0
20240806,154200,7582630390,6990,6990,6990,6990,0
20240806,154100,7582630390,6990,6990,6990,6990,0
20240806,154000,7582630390,6990,6990,6990,6990,0
20240806,153900,7582630390,6990,6990,6990,6990,6887
20240806,153800,7582630390,6990,6990,6990,6990,0
20240806,153700,7582630390,6990,6990,6990,6990,0
20240806,153600,7582630390,6990,6990,6990,6990,0
20240806,153500,7582630390,6990,6990,6990,6990,0
20240806,153400,7582630390,6990,6990,6990,6990,0
20240806,153300,7582630390,6990,6990,6990,6990,0
20240806,153200,7582630390,6990,6990,6990,6990,0
20240806,153100,7582630390,6990,6990,6990,6990,0
20240806,153000,7582630390,6990,6990,6990,6990,6887
20240806,152900,7534490260,7000,7000,7000,7000,0
20240806,152800,7534490260,7000,7000,7000,7000,0
20240806,152700,7534490260,7000,7000,7000,7000,0
20240806,152600,7534490260,7000,7000,7000,7000,0
20240806,152500,7534490260,7000,7000,7000,7000,0
20240806,152400,7534490260,7000,7000,7000,7000,0
20240806,152300,7534490260,7000,7000,7000,7000,0
20240806,152200,7534490260,7000,7000,7000,7000,0
20240806,152100,7534490260,7000,7000,7000,7000,0
20240806,152000,7534490260,7000,7000,7000,7000,0
20240806,151900,7534490260,7000,7020,7030,6980,3837
20240806,151800,7507635310,7020,7030,7050,7020,641
20240806,151700,7503123410,7010,7050,7060,7010,900
20240806,151600,7496796350,7060,7080,7100,7060,350
20240806,151500,7494312340,7010,7100,7130,7000,9034
20240806,151400,7430786530,7110,7130,7130,7110,544
20240806,151300,7426916970,7170,7130,7180,7130,1865
20240806,151200,7413582080,7120,7140,7140,7110,487
20240806,151100,7410112840,7110,7120,7140,7110,262
20240806,151000,7408245670,7120,7140,7140,7120,123
20240806,150900,7407369250,7140,7120,7140,7090,926
20240806,150800,7400774560,7120,7100,7120,7070,1153
20240806,150700,7392607300,7130,7090,7130,7090,106
20240806,150600,7391851600,7130,7120,7130,7090,221
20240806,150500,7390283590,7130,7080,7130,7080,552
20240806,150400,7386353440,7130,7070,7130,7070,452
20240806,150300,7383148850,7110,7070,7120,7060,1484
20240806,150200,7372654080,7130,7090,7130,7060,724
20240806,150100,7367526190,7150,7150,7150,7060,5696
20240806,150000,7327195380,7160,7120,7180,7090,1341
20240806,145900,7317660990,7180,7170,7180,7120,866
20240806,145800,7311475790,7160,7150,7170,7110,1114
20240806,145700,7303511260,7160,7160,7160,7110,66
20240806,145600,7303041550,7110,7110,7160,7100,962
20240806,145500,7296180300,7100,7110,7160,7050,6746
20240806,145400,7248370460,7110,7200,7220,7110,9486
20240806,145300,7180613310,7190,7200,7200,7190,931
20240806,145200,7173918420,7250,7200,7260,7190,2234
20240806,145100,7157775480,7200,7200,7200,7160,1321
20240806,145000,7148271160,7200,7180,7200,7130,2002
20240806,144900,7133939090,7180,7180,7180,7140,2333
20240806,144800,7117222570,7180,7220,7220,7120,5764
20240806,144700,7075955070,7230,7270,7270,7180,5394
20240806,144600,7036987670,7280,7280,7300,7250,4394
20240806,144500,7004994330,7270,7210,7320,7210,19547
20240806,144400,6862862710,7200,7180,7240,7180,5690
20240806,144300,6821825600,7180,7140,7180,7130,2650
20240806,144200,6802838370,7140,7160,7170,7140,427
20240806,144100,6799783030,7130,7180,7200,7130,2103
20240806,144000,6784756520,7180,7180,7200,7180,411
20240806,143900,6781800480,7180,7190,7230,7170,1304
20240806,143800,6772395110,7170,7220,7240,7170,3620
20240806,143700,6746281320,7220,7160,7220,7150,5780
20240806,143600,6704715960,7200,7090,7230,7090,16931
20240806,143500,6583393930,7080,7050,7080,7040,1495
20240806,143400,6572833480,7060,7020,7060,7020,634
20240806,143300,6568382720,7060,7030,7060,7030,385
20240806,143200,6565675570,7030,7050,7050,7030,2674
20240806,143100,6546852820,7090,7060,7090,7040,291
20240806,143000,6544793480,7040,7060,7090,7040,763
20240806,142900,6539411400,7060,7100,7120,7060,664
20240806,142800,6534718550,7110,7110,7120,7070,9532
20240806,142700,6466954930,7110,7040,7120,7040,4485
20240806,142600,6435171140,7040,7120,7120,7040,1056
20240806,142500,6427683640,7120,7050,7150,7020,11835
20240806,142400,6343530600,7050,6990,7050,6990,4759
20240806,142300,6310124770,6970,6970,6970,6970,741
20240806,142200,6304960000,6970,6960,6970,6960,591
20240806,142100,6300844910,6970,6970,6970,6960,416
20240806,142000,6297945750,7000,6950,7000,6950,3649
20240806,141900,6272492740,6950,6920,6950,6920,1498
20240806,141800,6262107250,6930,6940,6940,6930,1041
20240806,141700,6254890810,6950,6930,6950,6910,1570
20240806,141600,6244009890,6930,6920,6940,6900,1516
20240806,141500,6233509070,6900,6900,6940,6860,1038
20240806,141400,6226336340,6900,6900,6940,6860,2529
20240806,141300,6208912060,6940,6910,6940,6900,2073
20240806,141200,6194593170,6870,6910,6910,6860,1793
20240806,141100,6182273470,6910,6910,6910,6880,190
20240806,141000,6180965810,6880,6890,6920,6870,2982
20240806,140900,6160413580,6860,6870,6890,6860,1166
20240806,140800,6152387980,6870,6900,6900,6870,964
20240806,140700,6145759880,6900,6900,6900,6870,1128
20240806,140600,6137997030,6870,6900,6900,6870,908
20240806,140500,6131754620,6870,6900,6910,6860,2639
20240806,140400,6113579600,6860,6880,6940,6850,7136
20240806,140300,6064581430,6910,6880,6960,6870,8678
20240806,140200,6004811650,6920,6950,6950,6870,8276
20240806,140100,5947682960,6960,6960,6960,6930,1602
20240806,140000,5936570840,6960,6960,6970,6930,563
20240806,135900,5932652730,6960,6930,6960,6920,392
20240806,135800,5929936070,6970,6910,6970,6890,850
20240806,135700,5924056470,6890,7010,7010,6890,5245
20240806,135600,5887669660,6960,7020,7020,6950,10963
20240806,135500,5811042030,7030,7050,7080,7030,2636
20240806,135400,5792465730,7080,7090,7090,7030,4363
20240806,135300,5761703750,7100,7090,7100,7060,1934
20240806,135200,5748016660,7080,7130,7160,7080,8961
20240806,135100,5684234200,7120,7080,7140,7070,3328
20240806,135000,5660602390,7080,7100,7100,7050,5094
20240806,134900,5624611710,7070,7050,7140,7000,10622
20240806,134800,5549746120,7070,7060,7160,7050,13164
20240806,134700,5456304390,7070,7100,7100,7060,6569
20240806,134600,5409919640,7070,7090,7120,7070,12740
20240806,134500,5319587390,7060,7090,7280,7060,50138
20240806,134400,4961408880,7090,7080,7090,7010,8931
20240806,134300,4898397870,7080,7030,7080,7000,7959
20240806,134200,4842469630,7010,7040,7090,7000,22232
20240806,134100,4685910280,7030,7110,7120,6960,21257
20240806,134000,4536533790,7130,6850,7150,6840,24837
20240806,133900,4362593780,6850,6910,6950,6850,16962
20240806,133800,4245828530,6910,6910,6960,6860,23381
20240806,133700,4084435870,6910,7110,7290,6800,113198
20240806,133600,3290974750,7080,7240,7250,7050,37281
20240806,133500,3022162710,7350,7350,7350,7350,0
20240806,133400,3022162710,7350,6940,7350,6920,129492
20240806,133300,2095141800,6940,6940,6940,6940,600
20240806,133200,2090977800,6900,6900,6900,6900,2034
20240806,133100,2076943200,6900,6950,6960,6900,4649
20240806,133000,2044667190,6960,6950,6960,6950,42
20240806,132900,2044375270,6950,6950,6950,6950,400
20240806,132800,2041595270,6950,6950,6950,6950,57
20240806,132700,2041199120,6950,6900,6950,6900,763
20240806,132600,2035934370,6960,6940,6960,6940,901
20240806,132500,2029672570,6950,6940,6960,6900,915
20240806,132400,2023322960,6960,6960,6960,6960,0
20240806,132300,2023322960,6960,6960,6960,6960,0
20240806,132200,2023322960,6960,6960,6960,6960,1
20240806,132100,2023316000,6920,6920,6920,6920,200
20240806,132000,2021932000,6970,6980,6980,6970,1151
20240806,131900,2013899020,6970,6910,6970,6910,3602
20240806,131800,1988883660,6870,6870,6870,6870,0
20240806,131700,1988883660,6870,6870,6870,6870,51
20240806,131600,1988533290,6930,6930,6930,6930,300
20240806,131500,1986454290,6950,6910,6960,6900,4610
20240806,131400,1954540710,6930,6920,6960,6920,3034
20240806,131300,1933467840,6940,6870,6940,6870,201
20240806,131200,1932073010,6870,6860,6940,6860,4013
20240806,131100,1904357060,6920,6900,6930,6830,13764
20240806,131000,1809408770,6900,6860,6900,6860,3304
20240806,130900,1786668030,6870,6870,6880,6870,436
20240806,130800,1783670510,6860,6780,6860,6770,9912
20240806,130700,1715909590,6780,6780,6780,6780,0
20240806,130600,1715909590,6780,6780,6780,6780,27
20240806,130500,1715726530,6780,6780,6780,6780,294
20240806,130400,1713733210,6780,6730,6790,6730,14617
20240806,130300,1614792010,6740,6740,6740,6740,0
20240806,130200,1614792010,6740,6770,6770,6740,1776
20240806,130100,1602791110,6750,6750,6750,6750,2
20240806,130000,1602777610,6750,6770,6780,6750,96
20240806,125900,1602127650,6800,6770,6820,6770,3918
20240806,125800,1575543320,6760,6700,6760,6700,30549
20240806,125700,1369823130,6700,6700,6700,6700,0
20240806,125600,1369823130,6700,6700,6700,6700,0
20240806,125500,1369823130,6700,6700,6700,6700,1
20240806,125400,1369816430,6700,6700,6700,6700,0
20240806,125300,1369816430,6700,6700,6700,6700,0
20240806,125200,1369816430,6700,6700,6700,6700,90
20240806,125100,1369213430,6710,6710,6710,6710,0
20240806,125000,1369213430,6710,6710,6710,6710,0
20240806,124900,1369213430,6710,6710,6710,6710,0
20240806,124800,1369213430,6710,6680,6710,6680,18388
20240806,124700,1246291070,6670,6670,6670,6660,1107
20240806,124600,1238908380,6670,6670,6670,6670,1
20240806,124500,1238901710,6660,6670,6670,6660,2
20240806,124400,1238888380,6660,6670,6670,6660,43
20240806,124300,1238601970,6680,6680,6680,6680,0
20240806,124200,1238601970,6680,6670,6680,6670,5
20240806,124100,1238568590,6680,6680,6680,6680,0
20240806,124000,1238568590,6680,6680,6680,6680,0
20240806,123900,1238568590,6680,6680,6680,6680,0
20240806,123800,1238568590,6680,6680,6680,6680,0
20240806,123700,1238568590,6680,6670,6680,6670,17
20240806,123600,1238455190,6680,6680,6680,6680,749
20240806,123500,1233451870,6680,6670,6680,6670,651
20240806,123400,1229109690,6670,6670,6670,6670,0
20240806,123300,1229109690,6670,6670,6670,6670,0
20240806,123200,1229109690,6670,6670,6670,6670,0
20240806,123100,1229109690,6670,6670,6670,6670,206
20240806,123000,1227735670,6680,6680,6680,6680,0
20240806,122900,1227735670,6680,6680,6680,6680,1
20240806,122800,1227728990,6660,6690,6690,6660,453
20240806,122700,1224710540,6690,6690,6690,6690,0
20240806,122600,1224710540,6690,6690,6690,6690,1206
20240806,122500,1216642400,6690,6690,6690,6690,7
20240806,122400,1216595570,6680,6680,6680,6680,0
20240806,122300,1216595570,6680,6650,6680,6650,4764
20240806,122200,1184858150,6620,6650,6650,6620,499
20240806,122100,1181542010,6650,6650,6650,6650,9
20240806,122000,1181482160,6650,6640,6650,6640,2
20240806,121900,1181468870,6640,6630,6640,6630,501
20240806,121800,1178147230,6680,6680,6680,6680,0
20240806,121700,1178147230,6680,6610,6680,6610,658
20240806,121600,1173759020,6670,6670,6670,6610,53
20240806,121500,1173408510,6610,6660,6660,6610,52
20240806,121400,1173064690,6660,6660,6660,6660,0
20240806,121300,1173064690,6660,6660,6660,6660,0
20240806,121200,1173064690,6660,6630,6660,6610,28
20240806,121100,1172879140,6670,6670,6670,6670,2
20240806,121000,1172865800,6670,6670,6670,6670,0
20240806,120900,1172865800,6670,6670,6670,6670,0
20240806,120800,1172865800,6670,6670,6670,6670,0
20240806,120700,1172865800,6670,6670,6670,6670,75
20240806,120600,1172365550,6670,6670,6670,6670,0
20240806,120500,1172365550,6670,6670,6670,6670,0
20240806,120400,1172365550,6670,6670,6670,6670,0
20240806,120300,1172365550,6670,6670,6670,6670,0
20240806,120200,1172365550,6670,6670,6670,6670,0
20240806,120100,1172365550,6670,6670,6670,6670,1
20240806,120000,1172358880,6630,6650,6650,6630,1318
20240806,115900,1163614610,6670,6670,6670,6670,45
20240806,115800,1163314460,6670,6670,6670,6650,9
20240806,115700,1163254450,6650,6650,6670,6650,46
20240806,115600,1162948530,6680,6680,6680,6680,0
20240806,115500,1162948530,6680,6680,6680,6680,0
20240806,115400,1162948530,6680,6680,6680,6680,0
20240806,115300,1162948530,6680,6680,6680,6680,0
20240806,115200,1162948530,6680,6680,6680,6680,30
20240806,115100,1162748130,6680,6670,6680,6650,102
20240806,115000,1162069620,6680,6680,6680,6680,1
20240806,114900,1162062940,6690,6690,6690,6690,0
20240806,114800,1162062940,6690,6690,6690,6690,0
20240806,114700,1162062940,6690,6690,6690,6690,0
20240806,114600,1162062940,6690,6660,6690,6660,184
20240806,114500,1160832010,6660,6660,6660,6660,1
20240806,114400,1160825350,6650,6650,6650,6650,0
20240806,114300,1160825350,6650,6650,6650,6650,0
20240806,114200,1160825350,6650,6650,6650,6650,2
20240806,114100,1160812050,6650,6650,6650,6650,0
20240806,114000,1160812050,6650,6650,6650,6650,0
20240806,113900,1160812050,6650,6640,6650,6640,2402
20240806,113800,1144839320,6630,6630,6630,6630,0
20240806,113700,1144839320,6630,6630,6630,6630,0
20240806,113600,1144839320,6630,6630,6630,6630,1
20240806,113500,1144832690,6650,6650,6650,6650,1
20240806,113400,1144826040,6640,6630,6640,6630,785
20240806,113300,1139619290,6620,6620,6620,6620,1
20240806,113200,1139612670,6620,6620,6620,6620,0
20240806,113100,1139612670,6620,6620,6620,6620,0
20240806,113000,1139612670,6620,6620,6620,6620,0
20240806,112900,1139612670,6620,6620,6620,6620,36
20240806,112800,1139374350,6580,6580,6580,6580,1
20240806,112700,1139367770,6580,6580,6580,6580,0
20240806,112600,1139367770,6580,6580,6580,6580,1659
20240806,112500,1128451550,6620,6620,6620,6620,0
20240806,112400,1128451550,6620,6620,6620,6620,0
20240806,112300,1128451550,6620,6620,6620,6620,292
20240806,112200,1126518510,6620,6620,6620,6620,0
20240806,112100,1126518510,6620,6620,6620,6620,0
20240806,112000,1126518510,6620,6620,6620,6610,342
20240806,111900,1124257820,6620,6620,6620,6620,2
20240806,111800,1124244580,6610,6580,6610,6580,959
20240806,111700,1117908590,6610,6610,6610,6610,179
20240806,111600,1116725400,6610,6610,6610,6610,0
20240806,111500,1116725400,6610,6610,6610,6610,5
20240806,111400,1116692350,6610,6610,6610,6610,0
20240806,111300,1116692350,6610,6610,6610,6610,0
20240806,111200,1116692350,6610,6610,6610,6610,0
20240806,111100,1116692350,6610,6570,6610,6570,1001
20240806,111000,1110115740,6610,6580,6610,6580,2506
20240806,110900,1093626230,6560,6560,6560,6560,340
20240806,110800,1091395830,6580,6580,6580,6580,0
20240806,110700,1091395830,6580,6580,6580,6580,11
20240806,110600,1091323450,6590,6590,6590,6590,3
20240806,110500,1091303680,6610,6610,6610,6610,20
20240806,110400,1091171480,6610,6610,6610,6610,0
20240806,110300,1091171480,6610,6610,6610,6610,0
20240806,110200,1091171480,6610,6600,6610,6600,1220
20240806,110100,1083119470,6590,6590,6600,6580,1629
20240806,110000,1072375810,6590,6540,6590,6540,317
20240806,105900,1070287530,6590,6590,6590,6590,0
20240806,105800,1070287530,6590,6590,6590,6590,3
20240806,105700,1070267760,6600,6600,6600,6600,0
20240806,105600,1070267760,6600,6570,6600,6570,116
20240806,105500,1069505200,6570,6570,6570,6570,0
20240806,105400,1069505200,6570,6570,6570,6570,1
20240806,105300,1069498630,6540,6540,6540,6540,0
20240806,105200,1069498630,6540,6550,6570,6540,1253
20240806,105100,1061279850,6550,6550,6550,6550,4
20240806,105000,1061253650,6550,6550,6550,6550,10
20240806,104900,1061188150,6560,6560,6570,6560,7132
20240806,104800,1014392230,6530,6560,6560,6530,270
20240806,104700,1012624610,6640,6640,6640,6640,0
20240806,104600,1012624610,6640,6570,6640,6570,1002
20240806,104500,1006041330,6650,6650,6650,6650,0
20240806,104400,1006041330,6650,6650,6650,6650,10
20240806,104300,1005974830,6660,6660,6660,6660,0
20240806,104200,1005974830,6660,6660,6660,6660,0
20240806,104100,1005974830,6660,6640,6690,6580,1625
20240806,104000,995247580,6640,6640,6710,6640,13
20240806,103900,995161070,6730,6730,6730,6730,0
20240806,103800,995161070,6730,6730,6730,6730,0
20240806,103700,995161070,6730,6730,6730,6730,0
20240806,103600,995161070,6730,6720,6730,6720,2
20240806,103500,995147620,6730,6690,6730,6690,220
20240806,103400,993671790,6700,6700,6700,6700,0
20240806,103300,993671790,6700,6640,6700,6630,591
20240806,103200,989736500,6670,6670,6670,6670,0
20240806,103100,989736500,6670,6650,6670,6650,542
20240806,103000,986132080,6650,6680,6680,6650,1786
20240806,102900,974237210,6680,6680,6680,6680,636
20240806,102800,969988730,6700,6700,6700,6700,0
20240806,102700,969988730,6700,6700,6700,6700,1
20240806,102600,969982030,6680,6700,6700,6680,428
20240806,102500,967121420,6710,6710,6710,6710,311
20240806,102400,965034610,6710,6720,6720,6710,22
20240806,102300,964886970,6720,6720,6720,6720,300
20240806,102200,962870970,6710,6710,6710,6710,40
20240806,102100,962602570,6730,6730,6730,6710,32
20240806,102000,962387810,6710,6680,6730,6680,2362
20240806,101900,946584150,6690,6710,6710,6690,1856
20240806,101800,934153180,6740,6740,6740,6740,0
20240806,101700,934153180,6740,6740,6740,6740,0
20240806,101600,934153180,6740,6740,6740,6740,249
20240806,101500,932474920,6750,6750,6750,6750,223
20240806,101400,930969670,6750,6700,6750,6700,2528
20240806,101300,913933800,6730,6730,6730,6730,1000
20240806,101200,907203800,6730,6730,6730,6730,0
20240806,101100,907203800,6730,6730,6730,6730,500
20240806,101000,903838800,6730,6720,6730,6720,1003
20240806,100900,897092610,6720,6690,6730,6680,2229
20240806,100800,882186070,6730,6690,6730,6690,291
20240806,100700,880239240,6750,6740,6750,6740,95
20240806,100600,879598920,6740,6740,6740,6740,0
20240806,100500,879598920,6740,6740,6740,6740,0
20240806,100400,879598920,6740,6740,6740,6740,1
20240806,100300,879592180,6750,6690,6750,6690,2047
20240806,100200,865777830,6730,6680,6730,6680,2171
20240806,100100,851169500,6730,6720,6730,6720,1000
20240806,100000,844440420,6720,6700,6720,6700,899
20240806,095900,838413120,6700,6690,6700,6690,103
20240806,095800,837723050,6720,6690,6720,6690,908
20240806,095700,831635200,6710,6710,6710,6710,0
20240806,095600,831635200,6710,6690,6710,6690,261
20240806,095500,829887940,6690,6690,6690,6690,5
20240806,095400,829854490,6660,6660,6660,6660,193
20240806,095300,828569110,6700,6680,6700,6680,617
20240806,095200,824443370,6700,6700,6700,6700,0
20240806,095100,824443370,6700,6700,6700,6700,787
20240806,095000,819170470,6700,6690,6700,6690,906
20240806,094900,813109320,6700,6700,6700,6700,0
20240806,094800,813109320,6700,6690,6700,6690,4057
20240806,094700,785933910,6690,6690,6690,6690,300
20240806,094600,783926910,6690,6680,6700,6680,5158
20240806,094500,749398240,6680,6670,6680,6670,468
20240806,094400,746273060,6670,6670,6670,6670,326
20240806,094300,744098640,6670,6670,6670,6660,2165
20240806,094200,729658190,6660,6590,6660,6590,1252
20240806,094100,721322810,6650,6650,6650,6650,313
20240806,094000,719241360,6650,6600,6650,6540,6151
20240806,093900,678775580,6640,6580,6640,6510,5300
20240806,093800,644009050,6650,6640,6650,6640,501
20240806,093700,640679400,6650,6650,6650,6650,902
20240806,093600,634681100,6650,6640,6650,6640,332
20240806,093500,632476600,6660,6660,6660,6660,1
20240806,093400,632469940,6650,6620,6650,6620,2738
20240806,093300,614302260,6620,6610,6620,6610,161
20240806,093200,613238030,6610,6610,6610,6610,9
20240806,093100,613178540,6620,6620,6630,6580,3268
20240806,093000,591664160,6630,6600,6630,6600,2658
20240806,092900,574111610,6560,6610,6610,6560,19
20240806,092800,573986070,6610,6600,6610,6600,409
20240806,092700,571286490,6600,6610,6610,6600,151
20240806,092600,570289480,6610,6610,6610,6610,5
20240806,092500,570256430,6620,6620,6620,6600,211
20240806,092400,568863610,6630,6610,6630,6610,754
20240806,092300,563874660,6610,6590,6610,6590,968
20240806,092200,557484230,6590,6560,6590,6560,301
20240806,092100,555509640,6590,6540,6590,6540,222
20240806,092000,554054640,6540,6550,6550,6500,3362
20240806,091900,532200300,6560,6560,6560,6560,2
20240806,091800,532187180,6560,6560,6560,6560,0
20240806,091700,532187180,6560,6570,6570,6560,2
20240806,091600,532174050,6580,6580,6580,6580,2
20240806,091500,532160890,6580,6580,6580,6580,10
20240806,091400,532095090,6580,6570,6580,6570,206
20240806,091300,530741660,6590,6590,6590,6540,502
20240806,091200,527458270,6540,6540,6590,6540,333
20240806,091100,525278910,6540,6490,6540,6490,4109
20240806,091000,498559510,6500,6460,6500,6460,32
20240806,090900,498352750,6460,6440,6460,6440,1296
20240806,090800,489982970,6450,6460,6460,6450,21
20240806,090700,489847320,6460,6590,6590,6460,3862
20240806,090600,464706090,6510,6660,6660,6510,600
20240806,090500,460779050,6660,6550,6680,6540,4598
20240806,090400,430297100,6550,6510,6550,6510,2015
20240806,090300,417163210,6500,6440,6500,6440,326
20240806,090200,415044330,6440,6430,6440,6430,936
20240806,090100,409020850,6430,6400,6500,6400,10733
20240806,090000,339330610,6350,6100,6400,6100,53297
Reference in New Issue Copy Permalink