ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/065130/min/candle-20230908.csv

632 lines
31 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,192900,1230651800,6930,6930,6930,6930,1162
20230908,192800,1230651800,6930,6930,6930,6930,0
20230908,192700,1230651800,6930,6930,6930,6930,0
20230908,192600,1230651800,6930,6930,6930,6930,0
20230908,192500,1230651800,6930,6930,6930,6930,0
20230908,192400,1230651800,6930,6930,6930,6930,0
20230908,192300,1230651800,6930,6930,6930,6930,0
20230908,192200,1230651800,6930,6930,6930,6930,0
20230908,192100,1230651800,6930,6930,6930,6930,0
20230908,192000,1230651800,6930,6930,6930,6930,0
20230908,191900,1230651800,6930,6930,6930,6930,0
20230908,191800,1230651800,6930,6930,6930,6930,0
20230908,191700,1230651800,6930,6930,6930,6930,0
20230908,191600,1230651800,6930,6930,6930,6930,0
20230908,191500,1230651800,6930,6930,6930,6930,0
20230908,191400,1230651800,6930,6930,6930,6930,0
20230908,191300,1230651800,6930,6930,6930,6930,0
20230908,191200,1230651800,6930,6930,6930,6930,0
20230908,191100,1230651800,6930,6930,6930,6930,0
20230908,191000,1230651800,6930,6930,6930,6930,0
20230908,190900,1230651800,6930,6930,6930,6930,0
20230908,190800,1230651800,6930,6930,6930,6930,0
20230908,190700,1230651800,6930,6930,6930,6930,0
20230908,190600,1230651800,6930,6930,6930,6930,0
20230908,190500,1230651800,6930,6930,6930,6930,0
20230908,190400,1230651800,6930,6930,6930,6930,0
20230908,190300,1230651800,6930,6930,6930,6930,0
20230908,190200,1230651800,6930,6930,6930,6930,0
20230908,190100,1230651800,6930,6930,6930,6930,0
20230908,190000,1230651800,6930,6930,6930,6930,0
20230908,185900,1230651800,6930,6930,6930,6930,1162
20230908,185800,1230651800,6930,6930,6930,6930,0
20230908,185700,1230651800,6930,6930,6930,6930,0
20230908,185600,1230651800,6930,6930,6930,6930,0
20230908,185500,1230651800,6930,6930,6930,6930,0
20230908,185400,1230651800,6930,6930,6930,6930,0
20230908,185300,1230651800,6930,6930,6930,6930,0
20230908,185200,1230651800,6930,6930,6930,6930,0
20230908,185100,1230651800,6930,6930,6930,6930,0
20230908,185000,1230651800,6930,6930,6930,6930,0
20230908,184900,1230651800,6930,6930,6930,6930,0
20230908,184800,1230651800,6930,6930,6930,6930,0
20230908,184700,1230651800,6930,6930,6930,6930,0
20230908,184600,1230651800,6930,6930,6930,6930,0
20230908,184500,1230651800,6930,6930,6930,6930,0
20230908,184400,1230651800,6930,6930,6930,6930,0
20230908,184300,1230651800,6930,6930,6930,6930,0
20230908,184200,1230651800,6930,6930,6930,6930,0
20230908,184100,1230651800,6930,6930,6930,6930,0
20230908,184000,1230651800,6930,6930,6930,6930,0
20230908,183900,1230651800,6930,6930,6930,6930,0
20230908,183800,1230651800,6930,6930,6930,6930,0
20230908,183700,1230651800,6930,6930,6930,6930,0
20230908,183600,1230651800,6930,6930,6930,6930,0
20230908,183500,1230651800,6930,6930,6930,6930,0
20230908,183400,1230651800,6930,6930,6930,6930,0
20230908,183300,1230651800,6930,6930,6930,6930,0
20230908,183200,1230651800,6930,6930,6930,6930,0
20230908,183100,1230651800,6930,6930,6930,6930,0
20230908,183000,1230651800,6930,6930,6930,6930,0
20230908,182900,1230651800,6930,6930,6930,6930,1162
20230908,182800,1230651800,6930,6930,6930,6930,0
20230908,182700,1230651800,6930,6930,6930,6930,0
20230908,182600,1230651800,6930,6930,6930,6930,0
20230908,182500,1230651800,6930,6930,6930,6930,0
20230908,182400,1230651800,6930,6930,6930,6930,0
20230908,182300,1230651800,6930,6930,6930,6930,0
20230908,182200,1230651800,6930,6930,6930,6930,0
20230908,182100,1230651800,6930,6930,6930,6930,0
20230908,182000,1230651800,6930,6930,6930,6930,0
20230908,181900,1230651800,6930,6930,6930,6930,0
20230908,181800,1230651800,6930,6930,6930,6930,0
20230908,181700,1230651800,6930,6930,6930,6930,0
20230908,181600,1230651800,6930,6930,6930,6930,0
20230908,181500,1230651800,6930,6930,6930,6930,0
20230908,181400,1230651800,6930,6930,6930,6930,0
20230908,181300,1230651800,6930,6930,6930,6930,0
20230908,181200,1230651800,6930,6930,6930,6930,0
20230908,181100,1230651800,6930,6930,6930,6930,0
20230908,181000,1230651800,6930,6930,6930,6930,0
20230908,180900,1230651800,6930,6930,6930,6930,0
20230908,180800,1230651800,6930,6930,6930,6930,0
20230908,180700,1230651800,6930,6930,6930,6930,0
20230908,180600,1230651800,6930,6930,6930,6930,0
20230908,180500,1230651800,6930,6930,6930,6930,0
20230908,180400,1230651800,6930,6930,6930,6930,0
20230908,180300,1230651800,6930,6930,6930,6930,0
20230908,180200,1230651800,6930,6930,6930,6930,0
20230908,180100,1230651800,6930,6930,6930,6930,0
20230908,180000,1230651800,6930,6930,6930,6930,0
20230908,175900,1230651800,6930,6930,6930,6930,1162
20230908,175800,1230651800,6930,6930,6930,6930,0
20230908,175700,1230651800,6930,6930,6930,6930,0
20230908,175600,1230651800,6930,6930,6930,6930,0
20230908,175500,1230651800,6930,6930,6930,6930,0
20230908,175400,1230651800,6930,6930,6930,6930,0
20230908,175300,1230651800,6930,6930,6930,6930,0
20230908,175200,1230651800,6930,6930,6930,6930,0
20230908,175100,1230651800,6930,6930,6930,6930,0
20230908,175000,1230651800,6930,6930,6930,6930,0
20230908,174900,1230651800,6930,6930,6930,6930,0
20230908,174800,1230651800,6930,6930,6930,6930,0
20230908,174700,1230651800,6930,6930,6930,6930,0
20230908,174600,1230651800,6930,6930,6930,6930,0
20230908,174500,1230651800,6930,6930,6930,6930,0
20230908,174400,1230651800,6930,6930,6930,6930,0
20230908,174300,1230651800,6930,6930,6930,6930,0
20230908,174200,1230651800,6930,6930,6930,6930,0
20230908,174100,1230651800,6930,6930,6930,6930,0
20230908,174000,1230651800,6930,6930,6930,6930,0
20230908,173900,1230651800,6930,6930,6930,6930,0
20230908,173800,1230651800,6930,6930,6930,6930,0
20230908,173700,1230651800,6930,6930,6930,6930,0
20230908,173600,1230651800,6930,6930,6930,6930,0
20230908,173500,1230651800,6930,6930,6930,6930,0
20230908,173400,1230651800,6930,6930,6930,6930,0
20230908,173300,1230651800,6930,6930,6930,6930,0
20230908,173200,1230651800,6930,6930,6930,6930,0
20230908,173100,1230651800,6930,6930,6930,6930,0
20230908,173000,1230651800,6930,6930,6930,6930,0
20230908,172900,1230651800,6930,6930,6930,6930,1162
20230908,172800,1230651800,6930,6930,6930,6930,0
20230908,172700,1230651800,6930,6930,6930,6930,0
20230908,172600,1230651800,6930,6930,6930,6930,0
20230908,172500,1230651800,6930,6930,6930,6930,0
20230908,172400,1230651800,6930,6930,6930,6930,0
20230908,172300,1230651800,6930,6930,6930,6930,0
20230908,172200,1230651800,6930,6930,6930,6930,0
20230908,172100,1230651800,6930,6930,6930,6930,0
20230908,172000,1230651800,6930,6930,6930,6930,0
20230908,171900,1230651800,6930,6930,6930,6930,0
20230908,171800,1230651800,6930,6930,6930,6930,0
20230908,171700,1230651800,6930,6930,6930,6930,0
20230908,171600,1230651800,6930,6930,6930,6930,0
20230908,171500,1230651800,6930,6930,6930,6930,0
20230908,171400,1230651800,6930,6930,6930,6930,0
20230908,171300,1230651800,6930,6930,6930,6930,0
20230908,171200,1230651800,6930,6930,6930,6930,0
20230908,171100,1230651800,6930,6930,6930,6930,0
20230908,171000,1230651800,6930,6930,6930,6930,0
20230908,170900,1230651800,6930,6930,6930,6930,0
20230908,170800,1230651800,6930,6930,6930,6930,0
20230908,170700,1230651800,6930,6930,6930,6930,0
20230908,170600,1230651800,6930,6930,6930,6930,0
20230908,170500,1230651800,6930,6930,6930,6930,0
20230908,170400,1230651800,6930,6930,6930,6930,0
20230908,170300,1230651800,6930,6930,6930,6930,0
20230908,170200,1230651800,6930,6930,6930,6930,0
20230908,170100,1230651800,6930,6930,6930,6930,0
20230908,170000,1230651800,6930,6930,6930,6930,0
20230908,165900,1230651800,6930,6930,6930,6930,1162
20230908,165800,1230651800,6930,6930,6930,6930,0
20230908,165700,1230651800,6930,6930,6930,6930,0
20230908,165600,1230651800,6930,6930,6930,6930,0
20230908,165500,1230651800,6930,6930,6930,6930,0
20230908,165400,1230651800,6930,6930,6930,6930,0
20230908,165300,1230651800,6930,6930,6930,6930,0
20230908,165200,1230651800,6930,6930,6930,6930,0
20230908,165100,1230651800,6930,6930,6930,6930,0
20230908,165000,1230651800,6930,6930,6930,6930,0
20230908,164900,1230651800,6930,6930,6930,6930,0
20230908,164800,1230651800,6930,6930,6930,6930,0
20230908,164700,1230651800,6930,6930,6930,6930,0
20230908,164600,1230651800,6930,6930,6930,6930,0
20230908,164500,1230651800,6930,6930,6930,6930,0
20230908,164400,1230651800,6930,6930,6930,6930,0
20230908,164300,1230651800,6930,6930,6930,6930,0
20230908,164200,1230651800,6930,6930,6930,6930,0
20230908,164100,1230651800,6930,6930,6930,6930,0
20230908,164000,1230651800,6930,6930,6930,6930,0
20230908,163900,1230651800,6930,6930,6930,6930,0
20230908,163800,1230651800,6930,6930,6930,6930,0
20230908,163700,1230651800,6930,6930,6930,6930,0
20230908,163600,1230651800,6930,6930,6930,6930,0
20230908,163500,1230651800,6930,6930,6930,6930,0
20230908,163400,1230651800,6930,6930,6930,6930,0
20230908,163300,1230651800,6930,6930,6930,6930,0
20230908,163200,1230651800,6930,6930,6930,6930,0
20230908,163100,1230651800,6930,6930,6930,6930,0
20230908,163000,1230651800,6930,6930,6930,6930,0
20230908,162900,1230651800,6930,6930,6930,6930,1162
20230908,162800,1230651800,6930,6930,6930,6930,0
20230908,162700,1230651800,6930,6930,6930,6930,0
20230908,162600,1230651800,6930,6930,6930,6930,0
20230908,162500,1230651800,6930,6930,6930,6930,0
20230908,162400,1230651800,6930,6930,6930,6930,0
20230908,162300,1230651800,6930,6930,6930,6930,0
20230908,162200,1230651800,6930,6930,6930,6930,0
20230908,162100,1230651800,6930,6930,6930,6930,0
20230908,162000,1230651800,6930,6930,6930,6930,0
20230908,161900,1230651800,6930,6930,6930,6930,0
20230908,161800,1230651800,6930,6930,6930,6930,0
20230908,161700,1230651800,6930,6930,6930,6930,0
20230908,161600,1230651800,6930,6930,6930,6930,0
20230908,161500,1230651800,6930,6930,6930,6930,0
20230908,161400,1230651800,6930,6930,6930,6930,0
20230908,161300,1230651800,6930,6930,6930,6930,0
20230908,161200,1230651800,6930,6930,6930,6930,0
20230908,161100,1230651800,6930,6930,6930,6930,0
20230908,161000,1230651800,6930,6930,6930,6930,0
20230908,160900,1230651800,6930,6930,6930,6930,0
20230908,160800,1230651800,6930,6930,6930,6930,0
20230908,160700,1230651800,6930,6930,6930,6930,0
20230908,160600,1230651800,6930,6930,6930,6930,0
20230908,160500,1230651800,6930,6930,6930,6930,0
20230908,160400,1230651800,6930,6930,6930,6930,0
20230908,160300,1230651800,6930,6930,6930,6930,0
20230908,160200,1230651800,6930,6930,6930,6930,0
20230908,160100,1230651800,6930,6930,6930,6930,0
20230908,160000,1230651800,6930,6930,6930,6930,0
20230908,155900,1230651800,6930,6930,6930,6930,1162
20230908,155800,1230651800,6930,6930,6930,6930,0
20230908,155700,1230651800,6930,6930,6930,6930,0
20230908,155600,1230651800,6930,6930,6930,6930,0
20230908,155500,1230651800,6930,6930,6930,6930,0
20230908,155400,1230651800,6930,6930,6930,6930,0
20230908,155300,1230651800,6930,6930,6930,6930,0
20230908,155200,1230651800,6930,6930,6930,6930,0
20230908,155100,1230651800,6930,6930,6930,6930,0
20230908,155000,1230651800,6930,6930,6930,6930,0
20230908,154900,1230651800,6930,6930,6930,6930,0
20230908,154800,1230651800,6930,6930,6930,6930,0
20230908,154700,1230651800,6930,6930,6930,6930,0
20230908,154600,1230651800,6930,6930,6930,6930,0
20230908,154500,1230651800,6930,6930,6930,6930,0
20230908,154400,1230651800,6930,6930,6930,6930,0
20230908,154300,1230651800,6930,6930,6930,6930,0
20230908,154200,1230651800,6930,6930,6930,6930,0
20230908,154100,1230651800,6930,6930,6930,6930,0
20230908,154000,1230651800,6930,6930,6930,6930,0
20230908,153900,1230651800,6930,6930,6930,6930,0
20230908,153800,1230651800,6930,6930,6930,6930,0
20230908,153700,1230651800,6930,6930,6930,6930,0
20230908,153600,1230651800,6930,6930,6930,6930,0
20230908,153500,1230651800,6930,6930,6930,6930,0
20230908,153400,1230651800,6930,6930,6930,6930,0
20230908,153300,1230651800,6930,6930,6930,6930,0
20230908,153200,1230651800,6930,6930,6930,6930,0
20230908,153100,1230651800,6930,6930,6930,6930,0
20230908,153000,1230651800,6930,6930,6930,6930,1162
20230908,152900,1222599140,6940,6940,6940,6940,0
20230908,152800,1222599140,6940,6940,6940,6940,0
20230908,152700,1222599140,6940,6940,6940,6940,0
20230908,152600,1222599140,6940,6940,6940,6940,0
20230908,152500,1222599140,6940,6940,6940,6940,0
20230908,152400,1222599140,6940,6940,6940,6940,0
20230908,152300,1222599140,6940,6940,6940,6940,0
20230908,152200,1222599140,6940,6940,6940,6940,0
20230908,152100,1222599140,6940,6940,6940,6940,0
20230908,152000,1222599140,6940,6940,6940,6940,0
20230908,151900,1222599140,6940,6900,6940,6900,653
20230908,151800,1218083310,6880,6890,6900,6880,494
20230908,151700,1214679770,6880,6870,6880,6870,51
20230908,151600,1214329200,6880,6880,6880,6850,43
20230908,151500,1214033450,6840,6880,6880,6840,820
20230908,151400,1208421540,6850,6850,6850,6850,330
20230908,151300,1206161040,6890,6890,6890,6890,0
20230908,151200,1206161040,6890,6890,6890,6890,1
20230908,151100,1206154150,6890,6890,6890,6890,23
20230908,151000,1205995680,6860,6870,6890,6850,681
20230908,150900,1201325330,6860,6850,6860,6850,51
20230908,150800,1200975970,6850,6860,6860,6840,782
20230908,150700,1195620980,6870,6870,6870,6870,41
20230908,150600,1195339310,6860,6860,6860,6860,200
20230908,150500,1193967310,6870,6890,6900,6870,567
20230908,150400,1190066660,6890,6880,6900,6880,440
20230908,150300,1187039190,6880,6880,6880,6880,201
20230908,150200,1185656310,6870,6870,6880,6870,36
20230908,150100,1185408970,6850,6870,6870,6850,151
20230908,150000,1184372000,6850,6860,6860,6850,787
20230908,145900,1178976860,6880,6880,6880,6880,401
20230908,145800,1176217980,6880,6880,6880,6880,71
20230908,145700,1175729500,6870,6870,6870,6870,158
20230908,145600,1174644040,6860,6860,6860,6860,120
20230908,145500,1173820840,6870,6870,6870,6870,10
20230908,145400,1173752140,6870,6870,6870,6870,0
20230908,145300,1173752140,6870,6860,6870,6850,370
20230908,145200,1171216770,6870,6870,6870,6870,31
20230908,145100,1171003800,6880,6880,6880,6880,10
20230908,145000,1170935000,6880,6900,6900,6880,1242
20230908,144900,1162377340,6900,6890,6900,6890,50
20230908,144800,1162032720,6900,6900,6900,6900,0
20230908,144700,1162032720,6900,6890,6900,6890,221
20230908,144600,1160510020,6890,6870,6890,6870,133
20230908,144500,1159596250,6870,6870,6870,6870,66
20230908,144400,1159142830,6870,6880,6880,6870,9
20230908,144300,1159080990,6890,6890,6890,6890,0
20230908,144200,1159080990,6890,6890,6890,6890,1
20230908,144100,1159074100,6890,6890,6890,6880,6
20230908,144000,1159032790,6880,6880,6880,6880,2
20230908,143900,1159019030,6890,6890,6890,6890,10
20230908,143800,1158950130,6890,6890,6890,6890,10
20230908,143700,1158881230,6900,6890,6900,6890,11
20230908,143600,1158805430,6900,6890,6900,6890,80
20230908,143500,1158254160,6900,6900,6900,6900,0
20230908,143400,1158254160,6900,6870,6910,6870,364
20230908,143300,1155745590,6880,6880,6880,6880,0
20230908,143200,1155745590,6880,6880,6880,6880,0
20230908,143100,1155745590,6880,6870,6880,6850,30
20230908,143000,1155540020,6880,6880,6880,6880,0
20230908,142900,1155540020,6880,6860,6890,6850,1208
20230908,142800,1147264990,6890,6900,6900,6850,23
20230908,142700,1147106510,6900,6900,6900,6900,1
20230908,142600,1147099610,6850,6870,6900,6850,435
20230908,142500,1144111150,6910,6910,6910,6910,0
20230908,142400,1144111150,6910,6910,6910,6910,1
20230908,142300,1144104240,6890,6870,6890,6870,357
20230908,142200,1141651630,6870,6870,6870,6870,200
20230908,142100,1140277630,6870,6870,6870,6870,0
20230908,142000,1140277630,6870,6870,6870,6870,0
20230908,141900,1140277630,6870,6850,6870,6850,4
20230908,141800,1140250210,6850,6850,6850,6850,600
20230908,141700,1136140210,6870,6870,6870,6870,0
20230908,141600,1136140210,6870,6850,6870,6850,294
20230908,141500,1134126270,6850,6860,6860,6850,324
20230908,141400,1131904430,6870,6870,6870,6870,14
20230908,141300,1131808250,6860,6870,6870,6860,107
20230908,141200,1131074130,6870,6870,6870,6870,1
20230908,141100,1131067260,6880,6880,6880,6880,0
20230908,141000,1131067260,6880,6880,6880,6880,1
20230908,140900,1131060380,6880,6880,6880,6880,2
20230908,140800,1131046620,6890,6890,6890,6890,0
20230908,140700,1131046620,6890,6870,6890,6870,89
20230908,140600,1130435010,6890,6890,6890,6870,409
20230908,140500,1127625000,6870,6870,6870,6870,0
20230908,140400,1127625000,6870,6870,6870,6870,0
20230908,140300,1127625000,6870,6880,6880,6870,542
20230908,140200,1123900900,6890,6890,6890,6890,452
20230908,140100,1120786620,6890,6890,6890,6890,31
20230908,140000,1120573030,6910,6910,6910,6890,166
20230908,135900,1119428390,6900,6900,6900,6900,0
20230908,135800,1119428390,6900,6930,6930,6900,159
20230908,135700,1118330880,6930,6920,6930,6920,144
20230908,135600,1117333060,6930,6930,6930,6930,0
20230908,135500,1117333060,6930,6930,6930,6930,4
20230908,135400,1117305340,6870,6900,6930,6870,414
20230908,135300,1114455860,6910,6920,6920,6910,371
20230908,135200,1111890690,6920,6930,6930,6920,159
20230908,135100,1110789320,6940,6910,6940,6900,1423
20230908,135000,1100940210,6900,6860,6900,6860,3276
20230908,134900,1078377290,6870,6860,6870,6860,51
20230908,134800,1078027420,6860,6850,6860,6850,223
20230908,134700,1076499670,6850,6850,6850,6850,1
20230908,134600,1076492820,6830,6850,6850,6830,295
20230908,134500,1074472090,6850,6850,6850,6850,1
20230908,134400,1074465240,6850,6840,6850,6840,2
20230908,134300,1074451550,6850,6840,6860,6840,1641
20230908,134200,1063210710,6850,6840,6850,6840,11
20230908,134100,1063135380,6840,6850,6850,6840,3
20230908,134000,1063114840,6820,6850,6850,6820,147
20230908,133900,1062108300,6850,6850,6850,6850,24
20230908,133800,1061943900,6820,6820,6820,6820,1141
20230908,133700,1054162280,6820,6830,6830,6820,23
20230908,133600,1054005220,6830,6830,6830,6830,0
20230908,133500,1054005220,6830,6830,6830,6830,1
20230908,133400,1053998390,6820,6830,6830,6820,149
20230908,133300,1052981220,6830,6830,6850,6830,504
20230908,133200,1049538800,6830,6830,6830,6830,20
20230908,133100,1049402200,6830,6840,6840,6830,21
20230908,133000,1049258750,6840,6840,6840,6840,0
20230908,132900,1049258750,6840,6840,6840,6840,0
20230908,132800,1049258750,6840,6840,6840,6840,100
20230908,132700,1048574750,6840,6840,6840,6840,2
20230908,132600,1048561070,6840,6840,6840,6840,0
20230908,132500,1048561070,6840,6840,6840,6840,0
20230908,132400,1048561070,6840,6840,6840,6840,20
20230908,132300,1048424270,6840,6840,6840,6840,10
20230908,132200,1048355870,6840,6840,6840,6840,0
20230908,132100,1048355870,6840,6840,6850,6840,1443
20230908,132000,1038485550,6840,6840,6840,6840,70
20230908,131900,1038006750,6860,6860,6860,6860,1
20230908,131800,1037999890,6870,6870,6870,6870,60
20230908,131700,1037587690,6870,6860,6870,6860,1039
20230908,131600,1030454770,6850,6840,6850,6840,888
20230908,131500,1024372470,6830,6830,6830,6830,50
20230908,131400,1024030970,6820,6820,6820,6820,10
20230908,131300,1023962770,6830,6830,6830,6830,106
20230908,131200,1023238790,6820,6820,6820,6820,400
20230908,131100,1020510790,6820,6820,6820,6820,100
20230908,131000,1019828790,6820,6820,6820,6820,0
20230908,130900,1019828790,6820,6820,6820,6820,3
20230908,130800,1019808330,6820,6820,6820,6820,100
20230908,130700,1019126330,6810,6810,6810,6810,0
20230908,130600,1019126330,6810,6810,6810,6810,0
20230908,130500,1019126330,6810,6810,6810,6810,0
20230908,130400,1019126330,6810,6810,6810,6810,0
20230908,130300,1019126330,6810,6810,6810,6810,0
20230908,130200,1019126330,6810,6810,6810,6810,3
20230908,130100,1019105900,6820,6820,6820,6820,501
20230908,130000,1015689080,6810,6810,6810,6810,1365
20230908,125900,1006393430,6800,6790,6800,6790,896
20230908,125800,1000300640,6790,6790,6790,6790,9
20230908,125700,1000239530,6790,6780,6790,6780,17
20230908,125600,1000124110,6780,6780,6780,6780,90
20230908,125500,999513910,6780,6790,6790,6780,2
20230908,125400,999500340,6800,6790,6800,6790,207
20230908,125300,998094790,6790,6790,6790,6790,493
20230908,125200,994747320,6800,6800,6800,6800,1
20230908,125100,994740520,6800,6800,6800,6800,0
20230908,125000,994740520,6800,6790,6800,6790,27
20230908,124900,994557160,6790,6790,6790,6780,138
20230908,124800,993621140,6790,6790,6790,6790,468
20230908,124700,990443420,6780,6790,6790,6780,40
20230908,124600,990171920,6790,6790,6790,6780,543
20230908,124500,986490070,6780,6780,6780,6780,0
20230908,124400,986490070,6780,6780,6780,6780,75
20230908,124300,985981570,6790,6780,6790,6780,62
20230908,124200,985561120,6780,6780,6780,6780,109
20230908,124100,984822100,6780,6780,6780,6780,1315
20230908,124000,975906400,6780,6780,6780,6780,2
20230908,123900,975892840,6780,6780,6780,6780,0
20230908,123800,975892840,6780,6780,6780,6780,0
20230908,123700,975892840,6780,6780,6780,6780,12
20230908,123600,975811480,6780,6780,6780,6780,113
20230908,123500,975045340,6780,6770,6780,6770,258
20230908,123400,973298620,6760,6770,6770,6760,110
20230908,123300,972554020,6770,6770,6770,6770,50
20230908,123200,972215520,6770,6770,6770,6770,29
20230908,123100,972019190,6770,6760,6770,6760,380
20230908,123000,969450360,6750,6760,6760,6750,4789
20230908,122900,937082780,6770,6770,6770,6770,72
20230908,122800,936595340,6770,6770,6770,6770,18
20230908,122700,936473480,6770,6770,6770,6770,89
20230908,122600,935870950,6770,6770,6770,6770,3
20230908,122500,935850640,6760,6760,6760,6760,14
20230908,122400,935756000,6760,6770,6770,6760,30
20230908,122300,935553000,6770,6770,6770,6770,66
20230908,122200,935106180,6770,6770,6770,6770,130
20230908,122100,934226080,6770,6770,6770,6760,805
20230908,122000,928778570,6770,6770,6770,6770,20
20230908,121900,928643170,6770,6780,6780,6770,11
20230908,121800,928568690,6770,6770,6770,6770,27
20230908,121700,928385900,6770,6770,6770,6770,712
20230908,121600,923565660,6770,6770,6770,6770,0
20230908,121500,923565660,6770,6770,6770,6770,100
20230908,121400,922888660,6770,6770,6770,6770,0
20230908,121300,922888660,6770,6780,6780,6770,103
20230908,121200,922190330,6790,6790,6790,6790,1
20230908,121100,922183540,6780,6780,6780,6780,100
20230908,121000,921505540,6780,6780,6780,6780,0
20230908,120900,921505540,6780,6780,6780,6780,0
20230908,120800,921505540,6780,6780,6780,6780,0
20230908,120700,921505540,6780,6780,6790,6780,140
20230908,120600,920556060,6780,6780,6780,6780,100
20230908,120500,919878060,6780,6780,6780,6780,84
20230908,120400,919308540,6790,6780,6790,6780,32
20230908,120300,919091570,6770,6770,6770,6770,110
20230908,120200,918346870,6770,6770,6770,6770,0
20230908,120100,918346870,6770,6770,6770,6770,482
20230908,120000,915083730,6770,6760,6770,6760,62
20230908,115900,914664060,6770,6770,6770,6770,2480
20230908,115800,897874460,6770,6770,6770,6770,11
20230908,115700,897799990,6770,6770,6770,6770,50
20230908,115600,897461490,6770,6770,6770,6770,6
20230908,115500,897420870,6770,6770,6770,6770,7
20230908,115400,897373480,6780,6770,6780,6770,1319
20230908,115300,888430820,6760,6770,6770,6760,17
20230908,115200,888315800,6770,6760,6770,6760,21
20230908,115100,888173700,6770,6770,6770,6770,10
20230908,115000,888106000,6770,6770,6770,6770,1092
20230908,114900,880713160,6770,6780,6780,6770,210
20230908,114800,879291420,6770,6800,6800,6770,2365
20230908,114700,863256360,6800,6790,6800,6790,10
20230908,114600,863188430,6810,6810,6810,6810,14
20230908,114500,863093090,6810,6800,6810,6790,375
20230908,114400,860539560,6810,6800,6810,6800,682
20230908,114300,855901910,6810,6810,6810,6810,2
20230908,114200,855888290,6800,6800,6810,6800,28
20230908,114100,855697870,6810,6810,6810,6810,25
20230908,114000,855527620,6810,6810,6810,6800,52
20230908,113900,855173570,6810,6800,6810,6800,218
20230908,113800,853691150,6800,6790,6800,6790,2
20230908,113700,853677560,6790,6800,6800,6790,272
20230908,113600,851830240,6800,6810,6810,6800,136
20230908,113500,850904840,6830,6830,6830,6830,15
20230908,113400,850802390,6830,6810,6830,6800,171
20230908,113300,849639260,6840,6810,6840,6810,478
20230908,113200,846382470,6800,6780,6810,6780,382
20230908,113100,843786280,6780,6790,6790,6770,2727
20230908,113000,825299150,6790,6790,6790,6790,0
20230908,112900,825299150,6790,6800,6800,6790,68
20230908,112800,824836820,6800,6780,6800,6780,160
20230908,112700,823751440,6780,6780,6780,6780,140
20230908,112600,822802240,6780,6780,6780,6780,580
20230908,112500,818869840,6790,6790,6790,6790,547
20230908,112400,815155710,6790,6790,6790,6790,763
20230908,112300,809974940,6790,6790,6800,6790,422
20230908,112200,807108580,6800,6800,6800,6800,1357
20230908,112100,797880980,6800,6800,6800,6800,6
20230908,112000,797840180,6800,6800,6800,6800,592
20230908,111900,793814580,6800,6810,6810,6800,159
20230908,111800,792733370,6800,6800,6800,6800,107
20230908,111700,792005770,6800,6800,6800,6800,4
20230908,111600,791978570,6800,6800,6800,6800,56
20230908,111500,791597770,6810,6800,6810,6800,21
20230908,111400,791454930,6810,6810,6810,6810,10
20230908,111300,791386830,6800,6800,6800,6800,6
20230908,111200,791346030,6810,6810,6810,6810,30
20230908,111100,791141730,6800,6810,6810,6800,8
20230908,111000,791087320,6800,6800,6800,6800,216
20230908,110900,789618520,6800,6810,6810,6800,24
20230908,110800,789455310,6810,6810,6810,6810,5
20230908,110700,789421260,6850,6810,6850,6810,152
20230908,110600,788385660,6820,6820,6820,6820,30
20230908,110500,788181060,6820,6810,6820,6810,85
20230908,110400,787601430,6800,6810,6810,6800,138
20230908,110300,786661670,6810,6800,6810,6800,57
20230908,110200,786273800,6800,6830,6830,6800,353
20230908,110100,783868990,6810,6810,6810,6810,286
20230908,110000,781921330,6810,6810,6810,6810,236
20230908,105900,780314170,6810,6810,6810,6810,6
20230908,105800,780273310,6810,6810,6830,6810,220
20230908,105700,778774910,6820,6820,6820,6820,31
20230908,105600,778563490,6810,6790,6810,6790,364
20230908,105500,776086480,6790,6800,6800,6790,42
20230908,105400,775800940,6800,6790,6800,6790,369
20230908,105300,773291810,6790,6790,6790,6790,0
20230908,105200,773291810,6790,6800,6800,6790,15
20230908,105100,773189870,6800,6790,6800,6790,17
20230908,105000,773074340,6800,6800,6800,6800,5
20230908,104900,773040340,6800,6800,6800,6790,14
20230908,104800,772945200,6800,6800,6800,6800,169
20230908,104700,771796000,6790,6790,6790,6770,2697
20230908,104600,753534770,6790,6790,6790,6790,628
20230908,104500,749270650,6790,6790,6790,6790,1782
20230908,104400,737170870,6780,6770,6780,6770,1393
20230908,104300,727739260,6790,6830,6830,6760,12087
20230908,104200,645531790,6830,6830,6830,6830,79
20230908,104100,644992220,6830,6820,6830,6820,194
20230908,104000,643669060,6820,6830,6830,6820,552
20230908,103900,639903390,6820,6840,6840,6820,429
20230908,103800,636973400,6840,6820,6840,6820,66
20230908,103700,636522600,6830,6830,6830,6830,5
20230908,103600,636488450,6820,6840,6840,6820,1123
20230908,103500,628818340,6830,6840,6840,6830,406
20230908,103400,626044970,6840,6840,6850,6830,1479
20230908,103300,615924370,6850,6840,6850,6840,188
20230908,103200,614638440,6850,6840,6850,6840,51
20230908,103100,614289470,6840,6840,6840,6840,22
20230908,103000,614138990,6840,6830,6850,6830,209
20230908,102900,612709480,6850,6840,6850,6840,599
20230908,102800,608612290,6830,6830,6840,6830,499
20230908,102700,605203980,6840,6850,6850,6840,3
20230908,102600,605183450,6830,6830,6830,6830,800
20230908,102500,599719450,6830,6860,6860,6830,3757
20230908,102400,574043360,6850,6850,6850,6850,0
20230908,102300,574043360,6850,6860,6890,6840,1048
20230908,102200,566867020,6860,6890,6890,6860,10
20230908,102100,566798390,6850,6850,6850,6850,0
20230908,102000,566798390,6850,6850,6850,6850,6
20230908,101900,566757290,6890,6890,6890,6860,62
20230908,101800,566331640,6890,6890,6890,6890,0
20230908,101700,566331640,6890,6850,6910,6840,1367
20230908,101600,556962830,6860,6860,6860,6860,47
20230908,101500,556640410,6850,6850,6850,6850,8
20230908,101400,556585610,6860,6870,6870,6840,100
20230908,101300,555901270,6880,6850,6880,6850,68
20230908,101200,555435380,6830,6840,6840,6830,1519
20230908,101100,545050470,6830,6840,6880,6830,675
20230908,101000,540435710,6830,6840,6840,6830,667
20230908,100900,535879070,6850,6870,6870,6830,4477
20230908,100800,505219890,6860,6850,6880,6850,2014
20230908,100700,491423950,6850,6870,6870,6850,6088
20230908,100600,449650830,6880,6890,6890,6880,578
20230908,100500,445674180,6910,6880,6910,6880,741
20230908,100400,440576070,6880,6910,6910,6880,1621
20230908,100300,429402050,6910,6910,6910,6900,108
20230908,100200,428655830,6910,6920,6950,6910,522
20230908,100100,425043710,6910,6920,6920,6910,6
20230908,100000,425002230,6950,6910,6950,6910,61
20230908,095900,424580680,6900,6900,6950,6900,41
20230908,095800,424297720,6950,6960,6960,6900,306
20230908,095700,422185690,6910,6910,6910,6910,160
20230908,095600,421080090,6890,6910,6910,6890,14
20230908,095500,420983490,6910,6890,6910,6890,7
20230908,095400,420935240,6890,6890,6890,6880,255
20230908,095300,419178310,6910,6880,6910,6880,39
20230908,095200,418909930,6880,6860,6880,6860,619
20230908,095100,414656780,6860,6870,6880,6860,1091
20230908,095000,407161250,6870,6900,6900,6870,10843
20230908,094900,332515100,6910,6930,6940,6910,283
20230908,094800,330557520,6940,6960,6960,6920,804
20230908,094700,324987760,6960,6950,6960,6920,146
20230908,094600,323975580,6960,6960,6960,6960,15
20230908,094500,323871180,6980,6980,6980,6950,43
20230908,094400,323572240,6960,6960,6970,6960,70
20230908,094300,323084990,6930,6940,6940,6910,606
20230908,094200,318886580,6990,6970,6990,6940,362
20230908,094100,316366410,6950,6940,6950,6940,132
20230908,094000,315449440,6920,6920,6920,6920,6
20230908,093900,315407920,6920,6900,6920,6900,89
20230908,093800,314792280,6900,6900,6900,6900,385
20230908,093700,312135780,6900,6920,6920,6900,4258
20230908,093600,282735400,6940,6930,6940,6920,230
20230908,093500,281142750,6930,6950,6950,6930,265
20230908,093400,279305160,6950,6960,6960,6950,592
20230908,093300,275189970,6970,6970,6970,6970,438
20230908,093200,272137110,6970,6970,6970,6970,22
20230908,093100,271983770,6960,6980,6990,6960,850
20230908,093000,266065110,6990,6990,6990,6990,8
20230908,092900,266009190,6990,6990,6990,6970,207
20230908,092800,264563940,6990,6990,6990,6990,1
20230908,092700,264556950,7000,7010,7010,7000,7
20230908,092600,264507930,6970,6990,6990,6970,611
20230908,092500,260242960,7000,7010,7010,7000,1656
20230908,092400,248649960,7010,7010,7010,7010,850
20230908,092300,242691460,7010,7010,7010,7010,32
20230908,092200,242467140,7010,7010,7010,7010,910
20230908,092100,236088040,7010,7050,7050,7010,147
20230908,092000,235057070,7020,7020,7020,7020,0
20230908,091900,235057070,7020,7040,7040,7020,1062
20230908,091800,227597550,7040,7030,7040,7030,1618
20230908,091700,216216300,7020,6990,7020,6990,1608
20230908,091600,204940060,6990,6990,6990,6990,327
20230908,091500,202654330,6980,7000,7000,6980,152
20230908,091400,201590370,7000,6990,7000,6990,561
20230908,091300,197663470,7000,7000,7000,7000,717
20230908,091200,192644470,7000,7000,7000,6980,311
20230908,091100,190468920,6990,7000,7000,6990,117
20230908,091000,189650060,7000,6980,7010,6960,3002
20230908,090900,168660250,6970,6940,6970,6940,493
20230908,090800,165238770,6940,6960,6980,6940,243
20230908,090700,163545460,6980,6960,6980,6920,1209
20230908,090600,155170880,6960,6970,6970,6960,674
20230908,090500,150473160,6970,6970,6970,6970,410
20230908,090400,147615460,6970,6940,6980,6940,245
20230908,090300,145914600,6940,6890,6940,6880,1342
20230908,090200,136668460,6900,6920,6930,6900,6953
20230908,090100,88644840,6930,6970,6980,6930,7769
20230908,090000,34613110,6980,7000,7010,6980,4810
Reference in New Issue Copy Permalink