ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/085670/min/candle-20230906.csv

644 lines
32 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
20230906,194100,2873384840,5330,5330,5330,5330,4044
20230906,194000,2873384840,5330,5330,5330,5330,0
20230906,193900,2873384840,5330,5330,5330,5330,0
20230906,193800,2873384840,5330,5330,5330,5330,0
20230906,193700,2873384840,5330,5330,5330,5330,0
20230906,193600,2873384840,5330,5330,5330,5330,0
20230906,193500,2873384840,5330,5330,5330,5330,0
20230906,193400,2873384840,5330,5330,5330,5330,0
20230906,193300,2873384840,5330,5330,5330,5330,0
20230906,193200,2873384840,5330,5330,5330,5330,0
20230906,193100,2873384840,5330,5330,5330,5330,0
20230906,193000,2873384840,5330,5330,5330,5330,0
20230906,192900,2873384840,5330,5330,5330,5330,0
20230906,192800,2873384840,5330,5330,5330,5330,0
20230906,192700,2873384840,5330,5330,5330,5330,0
20230906,192600,2873384840,5330,5330,5330,5330,0
20230906,192500,2873384840,5330,5330,5330,5330,0
20230906,192400,2873384840,5330,5330,5330,5330,0
20230906,192300,2873384840,5330,5330,5330,5330,0
20230906,192200,2873384840,5330,5330,5330,5330,0
20230906,192100,2873384840,5330,5330,5330,5330,0
20230906,192000,2873384840,5330,5330,5330,5330,0
20230906,191900,2873384840,5330,5330,5330,5330,0
20230906,191800,2873384840,5330,5330,5330,5330,0
20230906,191700,2873384840,5330,5330,5330,5330,0
20230906,191600,2873384840,5330,5330,5330,5330,0
20230906,191500,2873384840,5330,5330,5330,5330,0
20230906,191400,2873384840,5330,5330,5330,5330,0
20230906,191300,2873384840,5330,5330,5330,5330,0
20230906,191200,2873384840,5330,5330,5330,5330,0
20230906,191100,2873384840,5330,5330,5330,5330,4044
20230906,191000,2873384840,5330,5330,5330,5330,0
20230906,190900,2873384840,5330,5330,5330,5330,0
20230906,190800,2873384840,5330,5330,5330,5330,0
20230906,190700,2873384840,5330,5330,5330,5330,0
20230906,190600,2873384840,5330,5330,5330,5330,0
20230906,190500,2873384840,5330,5330,5330,5330,0
20230906,190400,2873384840,5330,5330,5330,5330,0
20230906,190300,2873384840,5330,5330,5330,5330,0
20230906,190200,2873384840,5330,5330,5330,5330,0
20230906,190100,2873384840,5330,5330,5330,5330,0
20230906,190000,2873384840,5330,5330,5330,5330,0
20230906,185900,2873384840,5330,5330,5330,5330,0
20230906,185800,2873384840,5330,5330,5330,5330,0
20230906,185700,2873384840,5330,5330,5330,5330,0
20230906,185600,2873384840,5330,5330,5330,5330,0
20230906,185500,2873384840,5330,5330,5330,5330,0
20230906,185400,2873384840,5330,5330,5330,5330,0
20230906,185300,2873384840,5330,5330,5330,5330,0
20230906,185200,2873384840,5330,5330,5330,5330,0
20230906,185100,2873384840,5330,5330,5330,5330,0
20230906,185000,2873384840,5330,5330,5330,5330,0
20230906,184900,2873384840,5330,5330,5330,5330,0
20230906,184800,2873384840,5330,5330,5330,5330,0
20230906,184700,2873384840,5330,5330,5330,5330,0
20230906,184600,2873384840,5330,5330,5330,5330,0
20230906,184500,2873384840,5330,5330,5330,5330,0
20230906,184400,2873384840,5330,5330,5330,5330,0
20230906,184300,2873384840,5330,5330,5330,5330,0
20230906,184200,2873384840,5330,5330,5330,5330,0
20230906,184100,2873384840,5330,5330,5330,5330,4044
20230906,184000,2873384840,5330,5330,5330,5330,0
20230906,183900,2873384840,5330,5330,5330,5330,0
20230906,183800,2873384840,5330,5330,5330,5330,0
20230906,183700,2873384840,5330,5330,5330,5330,0
20230906,183600,2873384840,5330,5330,5330,5330,0
20230906,183500,2873384840,5330,5330,5330,5330,0
20230906,183400,2873384840,5330,5330,5330,5330,0
20230906,183300,2873384840,5330,5330,5330,5330,0
20230906,183200,2873384840,5330,5330,5330,5330,0
20230906,183100,2873384840,5330,5330,5330,5330,0
20230906,183000,2873384840,5330,5330,5330,5330,0
20230906,182900,2873384840,5330,5330,5330,5330,0
20230906,182800,2873384840,5330,5330,5330,5330,0
20230906,182700,2873384840,5330,5330,5330,5330,0
20230906,182600,2873384840,5330,5330,5330,5330,0
20230906,182500,2873384840,5330,5330,5330,5330,0
20230906,182400,2873384840,5330,5330,5330,5330,0
20230906,182300,2873384840,5330,5330,5330,5330,0
20230906,182200,2873384840,5330,5330,5330,5330,0
20230906,182100,2873384840,5330,5330,5330,5330,0
20230906,182000,2873384840,5330,5330,5330,5330,0
20230906,181900,2873384840,5330,5330,5330,5330,0
20230906,181800,2873384840,5330,5330,5330,5330,0
20230906,181700,2873384840,5330,5330,5330,5330,0
20230906,181600,2873384840,5330,5330,5330,5330,0
20230906,181500,2873384840,5330,5330,5330,5330,0
20230906,181400,2873384840,5330,5330,5330,5330,0
20230906,181300,2873384840,5330,5330,5330,5330,0
20230906,181200,2873384840,5330,5330,5330,5330,0
20230906,181100,2873384840,5330,5330,5330,5330,4044
20230906,181000,2873384840,5330,5330,5330,5330,0
20230906,180900,2873384840,5330,5330,5330,5330,0
20230906,180800,2873384840,5330,5330,5330,5330,0
20230906,180700,2873384840,5330,5330,5330,5330,0
20230906,180600,2873384840,5330,5330,5330,5330,0
20230906,180500,2873384840,5330,5330,5330,5330,0
20230906,180400,2873384840,5330,5330,5330,5330,0
20230906,180300,2873384840,5330,5330,5330,5330,0
20230906,180200,2873384840,5330,5330,5330,5330,0
20230906,180100,2873384840,5330,5330,5330,5330,0
20230906,180000,2873384840,5330,5330,5330,5330,0
20230906,175900,2873384840,5330,5330,5330,5330,0
20230906,175800,2873384840,5330,5330,5330,5330,0
20230906,175700,2873384840,5330,5330,5330,5330,0
20230906,175600,2873384840,5330,5330,5330,5330,0
20230906,175500,2873384840,5330,5330,5330,5330,0
20230906,175400,2873384840,5330,5330,5330,5330,0
20230906,175300,2873384840,5330,5330,5330,5330,0
20230906,175200,2873384840,5330,5330,5330,5330,0
20230906,175100,2873384840,5330,5330,5330,5330,0
20230906,175000,2873384840,5330,5330,5330,5330,0
20230906,174900,2873384840,5330,5330,5330,5330,0
20230906,174800,2873384840,5330,5330,5330,5330,0
20230906,174700,2873384840,5330,5330,5330,5330,0
20230906,174600,2873384840,5330,5330,5330,5330,0
20230906,174500,2873384840,5330,5330,5330,5330,0
20230906,174400,2873384840,5330,5330,5330,5330,0
20230906,174300,2873384840,5330,5330,5330,5330,0
20230906,174200,2873384840,5330,5330,5330,5330,0
20230906,174100,2873384840,5330,5330,5330,5330,4044
20230906,174000,2873384840,5330,5330,5330,5330,0
20230906,173900,2873384840,5330,5330,5330,5330,0
20230906,173800,2873384840,5330,5330,5330,5330,0
20230906,173700,2873384840,5330,5330,5330,5330,0
20230906,173600,2873384840,5330,5330,5330,5330,0
20230906,173500,2873384840,5330,5330,5330,5330,0
20230906,173400,2873384840,5330,5330,5330,5330,0
20230906,173300,2873384840,5330,5330,5330,5330,0
20230906,173200,2873384840,5330,5330,5330,5330,0
20230906,173100,2873384840,5330,5330,5330,5330,0
20230906,173000,2873384840,5330,5330,5330,5330,0
20230906,172900,2873384840,5330,5330,5330,5330,0
20230906,172800,2873384840,5330,5330,5330,5330,0
20230906,172700,2873384840,5330,5330,5330,5330,0
20230906,172600,2873384840,5330,5330,5330,5330,0
20230906,172500,2873384840,5330,5330,5330,5330,0
20230906,172400,2873384840,5330,5330,5330,5330,0
20230906,172300,2873384840,5330,5330,5330,5330,0
20230906,172200,2873384840,5330,5330,5330,5330,0
20230906,172100,2873384840,5330,5330,5330,5330,0
20230906,172000,2873384840,5330,5330,5330,5330,0
20230906,171900,2873384840,5330,5330,5330,5330,0
20230906,171800,2873384840,5330,5330,5330,5330,0
20230906,171700,2873384840,5330,5330,5330,5330,0
20230906,171600,2873384840,5330,5330,5330,5330,0
20230906,171500,2873384840,5330,5330,5330,5330,0
20230906,171400,2873384840,5330,5330,5330,5330,0
20230906,171300,2873384840,5330,5330,5330,5330,0
20230906,171200,2873384840,5330,5330,5330,5330,0
20230906,171100,2873384840,5330,5330,5330,5330,4044
20230906,171000,2873384840,5330,5330,5330,5330,0
20230906,170900,2873384840,5330,5330,5330,5330,0
20230906,170800,2873384840,5330,5330,5330,5330,0
20230906,170700,2873384840,5330,5330,5330,5330,0
20230906,170600,2873384840,5330,5330,5330,5330,0
20230906,170500,2873384840,5330,5330,5330,5330,0
20230906,170400,2873384840,5330,5330,5330,5330,0
20230906,170300,2873384840,5330,5330,5330,5330,0
20230906,170200,2873384840,5330,5330,5330,5330,0
20230906,170100,2873384840,5330,5330,5330,5330,0
20230906,170000,2873384840,5330,5330,5330,5330,0
20230906,165900,2873384840,5330,5330,5330,5330,0
20230906,165800,2873384840,5330,5330,5330,5330,0
20230906,165700,2873384840,5330,5330,5330,5330,0
20230906,165600,2873384840,5330,5330,5330,5330,0
20230906,165500,2873384840,5330,5330,5330,5330,0
20230906,165400,2873384840,5330,5330,5330,5330,0
20230906,165300,2873384840,5330,5330,5330,5330,0
20230906,165200,2873384840,5330,5330,5330,5330,0
20230906,165100,2873384840,5330,5330,5330,5330,0
20230906,165000,2873384840,5330,5330,5330,5330,0
20230906,164900,2873384840,5330,5330,5330,5330,0
20230906,164800,2873384840,5330,5330,5330,5330,0
20230906,164700,2873384840,5330,5330,5330,5330,0
20230906,164600,2873384840,5330,5330,5330,5330,0
20230906,164500,2873384840,5330,5330,5330,5330,0
20230906,164400,2873384840,5330,5330,5330,5330,0
20230906,164300,2873384840,5330,5330,5330,5330,0
20230906,164200,2873384840,5330,5330,5330,5330,0
20230906,164100,2873384840,5330,5330,5330,5330,4044
20230906,164000,2873384840,5330,5330,5330,5330,0
20230906,163900,2873384840,5330,5330,5330,5330,0
20230906,163800,2873384840,5330,5330,5330,5330,0
20230906,163700,2873384840,5330,5330,5330,5330,0
20230906,163600,2873384840,5330,5330,5330,5330,0
20230906,163500,2873384840,5330,5330,5330,5330,0
20230906,163400,2873384840,5330,5330,5330,5330,0
20230906,163300,2873384840,5330,5330,5330,5330,0
20230906,163200,2873384840,5330,5330,5330,5330,0
20230906,163100,2873384840,5330,5330,5330,5330,0
20230906,163000,2873384840,5330,5330,5330,5330,0
20230906,162900,2873384840,5330,5330,5330,5330,0
20230906,162800,2873384840,5330,5330,5330,5330,0
20230906,162700,2873384840,5330,5330,5330,5330,0
20230906,162600,2873384840,5330,5330,5330,5330,0
20230906,162500,2873384840,5330,5330,5330,5330,0
20230906,162400,2873384840,5330,5330,5330,5330,0
20230906,162300,2873384840,5330,5330,5330,5330,0
20230906,162200,2873384840,5330,5330,5330,5330,0
20230906,162100,2873384840,5330,5330,5330,5330,0
20230906,162000,2873384840,5330,5330,5330,5330,0
20230906,161900,2873384840,5330,5330,5330,5330,0
20230906,161800,2873384840,5330,5330,5330,5330,0
20230906,161700,2873384840,5330,5330,5330,5330,0
20230906,161600,2873384840,5330,5330,5330,5330,0
20230906,161500,2873384840,5330,5330,5330,5330,0
20230906,161400,2873384840,5330,5330,5330,5330,0
20230906,161300,2873384840,5330,5330,5330,5330,0
20230906,161200,2873384840,5330,5330,5330,5330,0
20230906,161100,2873384840,5330,5330,5330,5330,4044
20230906,161000,2873384840,5330,5330,5330,5330,0
20230906,160900,2873384840,5330,5330,5330,5330,0
20230906,160800,2873384840,5330,5330,5330,5330,0
20230906,160700,2873384840,5330,5330,5330,5330,0
20230906,160600,2873384840,5330,5330,5330,5330,0
20230906,160500,2873384840,5330,5330,5330,5330,0
20230906,160400,2873384840,5330,5330,5330,5330,0
20230906,160300,2873384840,5330,5330,5330,5330,0
20230906,160200,2873384840,5330,5330,5330,5330,0
20230906,160100,2873384840,5330,5330,5330,5330,0
20230906,160000,2873384840,5330,5330,5330,5330,0
20230906,155900,2873384840,5330,5330,5330,5330,0
20230906,155800,2873384840,5330,5330,5330,5330,0
20230906,155700,2873384840,5330,5330,5330,5330,0
20230906,155600,2873384840,5330,5330,5330,5330,0
20230906,155500,2873384840,5330,5330,5330,5330,0
20230906,155400,2873384840,5330,5330,5330,5330,0
20230906,155300,2873384840,5330,5330,5330,5330,0
20230906,155200,2873384840,5330,5330,5330,5330,0
20230906,155100,2873384840,5330,5330,5330,5330,0
20230906,155000,2873384840,5330,5330,5330,5330,0
20230906,154900,2873384840,5330,5330,5330,5330,0
20230906,154800,2873384840,5330,5330,5330,5330,0
20230906,154700,2873384840,5330,5330,5330,5330,0
20230906,154600,2873384840,5330,5330,5330,5330,0
20230906,154500,2873384840,5330,5330,5330,5330,0
20230906,154400,2873384840,5330,5330,5330,5330,0
20230906,154300,2873384840,5330,5330,5330,5330,0
20230906,154200,2873384840,5330,5330,5330,5330,0
20230906,154100,2873384840,5330,5330,5330,5330,4044
20230906,154000,2873384840,5330,5330,5330,5330,0
20230906,153900,2873384840,5330,5330,5330,5330,0
20230906,153800,2873384840,5330,5330,5330,5330,0
20230906,153700,2873384840,5330,5330,5330,5330,0
20230906,153600,2873384840,5330,5330,5330,5330,0
20230906,153500,2873384840,5330,5330,5330,5330,0
20230906,153400,2873384840,5330,5330,5330,5330,0
20230906,153300,2873384840,5330,5330,5330,5330,0
20230906,153200,2873384840,5330,5330,5330,5330,0
20230906,153100,2873384840,5330,5330,5330,5330,0
20230906,153000,2873384840,5330,5330,5330,5330,4044
20230906,152900,2851830320,5330,5330,5330,5330,0
20230906,152800,2851830320,5330,5330,5330,5330,0
20230906,152700,2851830320,5330,5330,5330,5330,0
20230906,152600,2851830320,5330,5330,5330,5330,0
20230906,152500,2851830320,5330,5330,5330,5330,0
20230906,152400,2851830320,5330,5330,5330,5330,0
20230906,152300,2851830320,5330,5330,5330,5330,0
20230906,152200,2851830320,5330,5330,5330,5330,0
20230906,152100,2851830320,5330,5330,5330,5330,0
20230906,152000,2851830320,5330,5330,5330,5330,0
20230906,151900,2851830320,5330,5330,5330,5310,221
20230906,151800,2850654390,5330,5320,5330,5320,849
20230906,151700,2846133910,5320,5310,5320,5310,786
20230906,151600,2841955420,5310,5300,5310,5300,129
20230906,151500,2841270450,5300,5310,5320,5300,716
20230906,151400,2837468720,5320,5310,5320,5300,352
20230906,151300,2835602390,5310,5320,5330,5310,197
20230906,151200,2834555940,5320,5310,5320,5310,1191
20230906,151100,2828221300,5310,5320,5320,5310,1168
20230906,151000,2822012060,5320,5310,5320,5310,1333
20230906,150900,2814933520,5310,5310,5310,5300,552
20230906,150800,2812002510,5310,5320,5320,5300,2338
20230906,150700,2799594720,5320,5320,5320,5310,1201
20230906,150600,2793212400,5320,5310,5320,5310,958
20230906,150500,2788122280,5320,5320,5330,5320,91
20230906,150400,2787638060,5320,5330,5330,5320,1532
20230906,150300,2779487810,5330,5330,5330,5330,113
20230906,150200,2778885520,5330,5330,5330,5330,203
20230906,150100,2777803530,5330,5330,5330,5330,34
20230906,150000,2777622310,5330,5320,5330,5310,1017
20230906,145900,2772215890,5320,5320,5320,5310,1126
20230906,145800,2766225830,5320,5300,5320,5300,1617
20230906,145700,2757648010,5300,5310,5310,5300,1373
20230906,145600,2750367550,5310,5310,5310,5300,526
20230906,145500,2747577480,5310,5300,5310,5300,1444
20230906,145400,2739910840,5310,5310,5310,5300,813
20230906,145300,2735594360,5320,5320,5320,5310,5112
20230906,145200,2708449540,5320,5340,5340,5320,1771
20230906,145100,2699027660,5320,5340,5340,5320,8824
20230906,145000,2651934780,5340,5360,5360,5340,2859
20230906,144900,2636639180,5360,5360,5360,5350,949
20230906,144800,2631561220,5360,5350,5360,5350,161
20230906,144700,2630699760,5370,5370,5370,5350,103
20230906,144600,2630147970,5370,5370,5370,5360,763
20230906,144500,2626058150,5360,5360,5370,5360,181
20230906,144400,2625087790,5370,5360,5370,5360,633
20230906,144300,2621693810,5370,5370,5370,5360,2469
20230906,144200,2608459820,5370,5370,5370,5360,894
20230906,144100,2603667830,5360,5360,5370,5360,298
20230906,144000,2602070540,5360,5360,5360,5360,1352
20230906,143900,2594823820,5370,5370,5370,5360,853
20230906,143800,2590251150,5360,5360,5370,5360,248
20230906,143700,2588921670,5370,5380,5380,5370,241
20230906,143600,2587627470,5370,5370,5370,5370,752
20230906,143500,2583589230,5370,5350,5370,5350,88
20230906,143400,2583117940,5360,5360,5360,5360,270
20230906,143300,2581670740,5370,5370,5370,5360,381
20230906,143200,2579625550,5360,5370,5370,5360,256
20230906,143100,2578253370,5370,5370,5370,5360,108
20230906,143000,2577674410,5370,5370,5370,5360,1392
20230906,142900,2570199620,5370,5370,5370,5360,67
20230906,142800,2569840080,5370,5370,5370,5370,13
20230906,142700,2569770270,5370,5360,5370,5360,62
20230906,142600,2569437580,5370,5360,5370,5350,241
20230906,142500,2568146950,5350,5370,5370,5350,220
20230906,142400,2566967670,5370,5360,5370,5360,46
20230906,142300,2566720730,5360,5360,5360,5360,167
20230906,142200,2565825610,5360,5360,5360,5350,78
20230906,142100,2565407780,5360,5360,5360,5360,638
20230906,142000,2561988100,5360,5350,5360,5350,529
20230906,141900,2559157570,5350,5360,5360,5350,208
20230906,141800,2558044190,5350,5360,5360,5350,319
20230906,141700,2556336510,5370,5350,5370,5350,45
20230906,141600,2556095360,5360,5370,5370,5360,395
20230906,141500,2553977780,5370,5360,5370,5360,582
20230906,141400,2550857860,5370,5360,5370,5360,409
20230906,141300,2548664990,5370,5370,5370,5360,80
20230906,141200,2548235640,5370,5370,5380,5370,721
20230906,141100,2544363390,5370,5370,5390,5360,322
20230906,141000,2542635070,5390,5370,5390,5370,53
20230906,140900,2542350400,5390,5360,5390,5360,464
20230906,140800,2539860180,5360,5370,5370,5360,163
20230906,140700,2538985120,5370,5360,5370,5360,356
20230906,140600,2537073650,5370,5370,5370,5370,41
20230906,140500,2536853480,5360,5370,5370,5360,363
20230906,140400,2534907420,5360,5360,5370,5360,340
20230906,140300,2533084640,5360,5370,5370,5360,184
20230906,140200,2532096820,5360,5370,5370,5360,308
20230906,140100,2530445560,5360,5380,5380,5360,575
20230906,140000,2527357680,5370,5370,5370,5370,436
20230906,135900,2525016360,5380,5380,5380,5380,86
20230906,135800,2524553680,5380,5380,5380,5380,37
20230906,135700,2524354620,5390,5380,5390,5380,299
20230906,135600,2522745620,5390,5390,5390,5380,139
20230906,135500,2521996860,5390,5380,5390,5380,93
20230906,135400,2521496140,5390,5390,5390,5380,48
20230906,135300,2521237470,5390,5380,5390,5380,162
20230906,135200,2520365000,5390,5390,5390,5390,1
20230906,135100,2520359610,5370,5380,5380,5360,999
20230906,135000,2514996370,5380,5380,5390,5380,640
20230906,134900,2511552790,5390,5390,5390,5390,48
20230906,134800,2511294070,5390,5390,5400,5390,684
20230906,134700,2507606930,5400,5390,5400,5390,75
20230906,134600,2507202020,5390,5390,5400,5390,227
20230906,134500,2505977170,5390,5390,5400,5390,174
20230906,134400,2505038930,5400,5410,5410,5390,1188
20230906,134300,2498623340,5400,5370,5400,5370,9334
20230906,134200,2448268950,5370,5370,5370,5370,109
20230906,134100,2447683620,5370,5370,5380,5370,608
20230906,134000,2444418280,5370,5380,5380,5370,133
20230906,133900,2443703690,5380,5380,5380,5370,66
20230906,133800,2443348860,5380,5380,5380,5370,2426
20230906,133700,2430314780,5380,5380,5380,5380,174
20230906,133600,2429378660,5380,5380,5380,5370,1081
20230906,133500,2423563130,5380,5390,5390,5380,742
20230906,133400,2419570450,5380,5390,5390,5380,224
20230906,133300,2418364950,5390,5380,5390,5380,436
20230906,133200,2416019260,5390,5390,5390,5390,130
20230906,133100,2415318560,5390,5380,5390,5380,279
20230906,133000,2413817010,5390,5380,5390,5380,48
20230906,132900,2413558390,5390,5380,5390,5380,64
20230906,132800,2413213690,5390,5380,5390,5380,98
20230906,132700,2412685720,5390,5390,5390,5390,239
20230906,132600,2411397510,5390,5380,5390,5380,955
20230906,132500,2406259240,5380,5370,5380,5370,138
20230906,132400,2405517800,5370,5380,5380,5370,63
20230906,132300,2405179110,5380,5370,5380,5370,73
20230906,132200,2404786620,5380,5370,5380,5370,584
20230906,132100,2401650160,5370,5370,5370,5370,105
20230906,132000,2401086310,5370,5370,5370,5370,221
20230906,131900,2399899540,5380,5380,5380,5370,33
20230906,131800,2399722250,5380,5380,5380,5380,102
20230906,131700,2399173490,5370,5380,5380,5370,360
20230906,131600,2397236940,5380,5380,5390,5380,76
20230906,131500,2396828050,5390,5390,5390,5380,451
20230906,131400,2394397660,5380,5380,5390,5380,161
20230906,131300,2393531380,5380,5380,5380,5380,0
20230906,131200,2393531380,5380,5380,5380,5380,743
20230906,131100,2389534040,5390,5380,5390,5380,35
20230906,131000,2389345640,5380,5380,5380,5380,11
20230906,130900,2389286460,5390,5380,5390,5380,35
20230906,130800,2389098060,5390,5390,5390,5380,21
20230906,130700,2388984880,5380,5380,5380,5380,57
20230906,130600,2388678220,5380,5380,5380,5380,366
20230906,130500,2386709140,5380,5380,5390,5380,588
20230906,130400,2383545350,5380,5380,5380,5380,84
20230906,130300,2383093430,5390,5390,5390,5390,102
20230906,130200,2382543650,5400,5390,5400,5390,186
20230906,130100,2381540680,5410,5400,5410,5390,110
20230906,130000,2380946900,5400,5410,5410,5400,166
20230906,125900,2380049800,5410,5410,5410,5410,300
20230906,125800,2378426800,5410,5410,5410,5410,0
20230906,125700,2378426800,5410,5400,5410,5390,153
20230906,125600,2377601280,5410,5390,5410,5390,300
20230906,125500,2375980540,5390,5410,5420,5380,446
20230906,125400,2373570110,5410,5410,5410,5380,128
20230906,125300,2372879450,5410,5400,5410,5400,719
20230906,125200,2368991160,5410,5410,5410,5400,157
20230906,125100,2368141990,5410,5410,5420,5390,1117
20230906,125000,2362114310,5430,5390,5430,5380,8891
20230906,124900,2314060690,5390,5380,5390,5370,2350
20230906,124800,2301410690,5380,5370,5380,5370,295
20230906,124700,2299826420,5370,5370,5370,5370,0
20230906,124600,2299826420,5370,5370,5370,5370,0
20230906,124500,2299826420,5370,5360,5370,5360,459
20230906,124400,2297366080,5360,5360,5360,5360,757
20230906,124300,2293308560,5360,5360,5360,5360,10
20230906,124200,2293254960,5350,5360,5360,5350,256
20230906,124100,2291882850,5360,5350,5360,5350,2351
20230906,124000,2279304780,5340,5350,5350,5340,65
20230906,123900,2278957430,5350,5350,5350,5350,0
20230906,123800,2278957430,5350,5350,5350,5350,0
20230906,123700,2278957430,5350,5350,5350,5350,10
20230906,123600,2278903930,5350,5340,5350,5340,110
20230906,123500,2278316110,5340,5350,5350,5340,200
20230906,123400,2277247110,5330,5340,5350,5330,111
20230906,123300,2276654790,5340,5340,5350,5340,95
20230906,123200,2276146990,5340,5340,5340,5340,557
20230906,123100,2273172610,5340,5330,5340,5330,941
20230906,123000,2268152670,5340,5340,5340,5340,60
20230906,122900,2267832270,5340,5340,5340,5340,369
20230906,122800,2265861810,5350,5350,5350,5350,556
20230906,122700,2262887210,5350,5330,5350,5330,16
20230906,122600,2262801710,5350,5340,5350,5330,89
20230906,122500,2262326350,5350,5340,5350,5340,92
20230906,122400,2261834810,5350,5350,5350,5350,0
20230906,122300,2261834810,5350,5350,5350,5350,402
20230906,122200,2259684110,5350,5350,5350,5350,10
20230906,122100,2259630610,5350,5350,5350,5350,30
20230906,122000,2259470110,5350,5320,5350,5320,57
20230906,121900,2259165400,5350,5340,5350,5340,1000
20230906,121800,2253816400,5350,5350,5350,5350,0
20230906,121700,2253816400,5350,5350,5350,5350,20
20230906,121600,2253709400,5350,5320,5350,5320,123
20230906,121500,2253053780,5330,5330,5330,5330,7
20230906,121400,2253016470,5320,5320,5320,5320,169
20230906,121300,2252117390,5320,5310,5320,5310,1048
20230906,121200,2246552490,5310,5320,5320,5310,264
20230906,121100,2245150640,5320,5320,5320,5320,0
20230906,121000,2245150640,5320,5320,5320,5320,114
20230906,120900,2244544160,5320,5320,5320,5320,5
20230906,120800,2244517560,5320,5320,5320,5320,10
20230906,120700,2244464360,5310,5320,5320,5310,843
20230906,120600,2239984600,5330,5330,5330,5330,20
20230906,120500,2239878000,5320,5330,5330,5320,795
20230906,120400,2235647600,5330,5330,5330,5330,10
20230906,120300,2235594300,5320,5330,5330,5320,43
20230906,120200,2235365120,5330,5330,5330,5330,0
20230906,120100,2235365120,5330,5330,5330,5320,354
20230906,120000,2233481590,5320,5330,5330,5320,242
20230906,115900,2232193980,5330,5330,5330,5320,363
20230906,115800,2230261690,5330,5330,5330,5330,10
20230906,115700,2230208390,5330,5330,5330,5320,46
20230906,115600,2229963530,5330,5330,5330,5320,1721
20230906,115500,2220805700,5330,5340,5340,5330,981
20230906,115400,2215576870,5340,5350,5350,5340,192
20230906,115300,2214551490,5350,5350,5350,5350,335
20230906,115200,2212759240,5360,5350,5360,5350,295
20230906,115100,2211180840,5360,5360,5360,5360,0
20230906,115000,2211180840,5360,5350,5360,5350,179
20230906,114900,2210223090,5360,5350,5360,5350,50
20230906,114800,2209955190,5360,5360,5360,5360,41
20230906,114700,2209735430,5350,5350,5350,5350,344
20230906,114600,2207895030,5350,5350,5350,5340,660
20230906,114500,2204364040,5350,5350,5350,5350,29
20230906,114400,2204208890,5350,5350,5350,5350,200
20230906,114300,2203138890,5350,5350,5350,5350,294
20230906,114200,2201565990,5350,5360,5360,5350,58
20230906,114100,2201255490,5360,5360,5360,5360,0
20230906,114000,2201255490,5360,5360,5360,5360,20
20230906,113900,2201148290,5360,5350,5360,5340,149
20230906,113800,2200350210,5350,5350,5350,5350,1023
20230906,113700,2194877160,5350,5350,5350,5350,98
20230906,113600,2194352860,5360,5360,5360,5350,170
20230906,113500,2193441670,5360,5350,5360,5350,2136
20230906,113400,2182013150,5350,5350,5350,5340,192
20230906,113300,2180986260,5350,5330,5350,5330,2057
20230906,113200,2170009080,5330,5320,5330,5320,289
20230906,113100,2168471580,5320,5320,5320,5310,19
20230906,113000,2168370590,5320,5310,5320,5310,1072
20230906,112900,2162678220,5320,5320,5320,5320,25
20230906,112800,2162545220,5320,5320,5320,5310,326
20230906,112700,2160812000,5320,5310,5320,5300,668
20230906,112600,2157269540,5310,5310,5310,5310,47
20230906,112500,2157019970,5310,5300,5310,5300,4
20230906,112400,2156998740,5310,5310,5310,5300,230
20230906,112300,2155779550,5300,5310,5310,5300,21
20230906,112200,2155668220,5310,5310,5310,5300,83
20230906,112100,2155228000,5310,5300,5310,5300,342
20230906,112000,2153415290,5310,5310,5310,5310,818
20230906,111900,2149071710,5320,5320,5320,5310,103
20230906,111800,2148524750,5320,5320,5320,5320,2
20230906,111700,2148514110,5320,5320,5320,5310,286
20230906,111600,2146995370,5310,5310,5320,5310,327
20230906,111500,2145258990,5310,5300,5310,5300,221
20230906,111400,2144087420,5310,5300,5310,5300,784
20230906,111300,2139929610,5310,5320,5320,5300,2185
20230906,111200,2128334710,5320,5310,5320,5310,82
20230906,111100,2127898670,5320,5340,5340,5320,1182
20230906,111000,2121609510,5330,5340,5340,5330,1233
20230906,110900,2115036420,5340,5340,5340,5340,50
20230906,110800,2114769420,5340,5340,5340,5330,970
20230906,110700,2109598520,5340,5340,5340,5330,280
20230906,110600,2108105320,5340,5340,5340,5330,279
20230906,110500,2106617160,5340,5350,5350,5340,1143
20230906,110400,2100513460,5340,5350,5350,5340,103
20230906,110300,2099963410,5350,5340,5350,5340,463
20230906,110200,2097488120,5340,5340,5350,5340,476
20230906,110100,2094946260,5350,5340,5350,5330,67
20230906,110000,2094589020,5350,5350,5350,5350,205
20230906,105900,2093492270,5350,5340,5350,5340,130
20230906,105800,2092798030,5340,5340,5340,5340,2132
20230906,105700,2081413150,5340,5340,5340,5340,1412
20230906,105600,2073873070,5340,5330,5340,5330,197
20230906,105500,2072822950,5340,5340,5340,5340,20
20230906,105400,2072716150,5330,5340,5340,5330,27
20230906,105300,2072571980,5330,5340,5340,5330,368
20230906,105200,2070609310,5340,5330,5340,5330,66
20230906,105100,2070257480,5340,5330,5340,5330,725
20230906,105000,2066392970,5330,5340,5340,5330,419
20230906,104900,2064159050,5340,5330,5340,5330,278
20230906,104800,2062677300,5320,5320,5330,5320,568
20230906,104700,2059652120,5320,5330,5330,5310,65
20230906,104600,2059306720,5330,5330,5330,5310,21
20230906,104500,2059195010,5320,5330,5330,5320,155
20230906,104400,2058369860,5330,5330,5330,5320,104
20230906,104300,2057816540,5330,5330,5330,5310,328
20230906,104200,2056074780,5340,5330,5340,5300,706
20230906,104100,2052315270,5320,5330,5330,5320,774
20230906,104000,2048197570,5320,5320,5320,5320,319
20230906,103900,2046500490,5330,5330,5330,5300,114
20230906,103800,2045894760,5330,5330,5330,5290,1608
20230906,103700,2037376220,5330,5330,5330,5320,155
20230906,103600,2036550580,5330,5330,5330,5330,27
20230906,103500,2036406670,5330,5330,5330,5330,102
20230906,103400,2035863010,5310,5320,5330,5300,415
20230906,103300,2033656620,5320,5300,5320,5300,1604
20230906,103200,2025155340,5320,5330,5330,5290,546
20230906,103100,2022260900,5330,5330,5330,5310,190
20230906,103000,2021248630,5330,5310,5330,5310,63
20230906,102900,2020914040,5300,5330,5330,5300,1038
20230906,102800,2015406340,5330,5320,5330,5320,88
20230906,102700,2014938130,5330,5330,5330,5320,19
20230906,102600,2014836940,5330,5330,5330,5330,189
20230906,102500,2013829570,5330,5320,5330,5320,629
20230906,102400,2010478210,5320,5330,5330,5300,949
20230906,102300,2005432270,5330,5320,5330,5300,1723
20230906,102200,1996293740,5320,5320,5330,5320,48
20230906,102100,1996038360,5330,5300,5330,5300,1368
20230906,102000,1988757190,5300,5310,5330,5300,1284
20230906,101900,1981936440,5330,5320,5330,5320,182
20230906,101800,1980968160,5320,5310,5330,5310,66
20230906,101700,1980617130,5330,5320,5330,5320,1132
20230906,101600,1974593870,5330,5320,5330,5320,393
20230906,101500,1972501720,5320,5320,5320,5310,906
20230906,101400,1967690560,5320,5330,5330,5320,382
20230906,101300,1965657510,5330,5330,5330,5320,339
20230906,101200,1963853060,5330,5330,5330,5320,29
20230906,101100,1963698630,5330,5330,5330,5320,322
20230906,101000,1961985520,5330,5340,5340,5320,667
20230906,100900,1958432080,5340,5360,5360,5340,420
20230906,100800,1956188380,5340,5360,5360,5340,476
20230906,100700,1953641020,5360,5360,5360,5340,508
20230906,100600,1950920280,5360,5350,5360,5340,6543
20230906,100500,1915923750,5360,5360,5360,5350,240
20230906,100400,1914639570,5360,5360,5360,5360,57
20230906,100300,1914334050,5360,5340,5360,5340,1661
20230906,100200,1905455030,5340,5310,5340,5310,3713
20230906,100100,1885710610,5310,5300,5310,5300,231
20230906,100000,1884485960,5300,5300,5300,5300,864
20230906,095900,1879906760,5300,5300,5300,5300,918
20230906,095800,1875041360,5300,5280,5300,5280,2488
20230906,095700,1861903700,5280,5270,5280,5270,170
20230906,095600,1861006210,5280,5310,5310,5280,3869
20230906,095500,1840559030,5310,5300,5310,5290,504
20230906,095400,1837889190,5310,5300,5310,5290,4524
20230906,095300,1813915150,5290,5290,5290,5290,709
20230906,095200,1810164540,5290,5290,5290,5270,753
20230906,095100,1806188990,5290,5290,5290,5270,557
20230906,095000,1803251740,5280,5280,5290,5270,2270
20230906,094900,1791268180,5280,5270,5280,5270,1306
20230906,094800,1784384710,5270,5280,5280,5260,3848
20230906,094700,1764116620,5280,5280,5280,5270,1793
20230906,094600,1754652710,5280,5280,5290,5260,789
20230906,094500,1750496790,5300,5310,5310,5260,22254
20230906,094400,1632887580,5300,5320,5320,5300,1935
20230906,094300,1622631400,5320,5320,5320,5300,12234
20230906,094200,1557714790,5320,5330,5330,5310,6452
20230906,094100,1523392380,5330,5340,5340,5320,472
20230906,094000,1520879140,5330,5320,5340,5320,865
20230906,093900,1516274610,5320,5340,5340,5320,1875
20230906,093800,1506274200,5330,5330,5350,5330,3198
20230906,093700,1489225840,5350,5350,5350,5330,275
20230906,093600,1487757570,5370,5350,5370,5330,967
20230906,093500,1482586910,5330,5330,5350,5320,5398
20230906,093400,1453820630,5320,5330,5330,5320,2498
20230906,093300,1440527150,5330,5360,5370,5320,7868
20230906,093200,1398514540,5360,5370,5390,5360,1692
20230906,093100,1389431630,5370,5370,5400,5370,431
20230906,093000,1387113540,5390,5400,5400,5390,592
20230906,092900,1383919860,5400,5400,5410,5370,2118
20230906,092800,1372490670,5410,5350,5410,5350,5590
20230906,092700,1342408800,5350,5350,5350,5340,805
20230906,092600,1338103550,5350,5330,5350,5330,3090
20230906,092500,1321602490,5330,5330,5340,5330,6953
20230906,092400,1284532120,5330,5330,5350,5330,4005
20230906,092300,1263158070,5330,5340,5340,5330,3510
20230906,092200,1244441300,5340,5350,5350,5340,2536
20230906,092100,1230895480,5350,5350,5350,5340,4195
20230906,092000,1208486140,5350,5340,5360,5340,1205
20230906,091900,1202040230,5340,5350,5370,5340,4740
20230906,091800,1176687240,5360,5360,5370,5350,2661
20230906,091700,1162437790,5360,5360,5360,5350,3592
20230906,091600,1143212780,5350,5350,5360,5350,3561
20230906,091500,1124152970,5350,5390,5390,5350,14460
20230906,091400,1046557520,5380,5390,5410,5380,4939
20230906,091300,1019931710,5390,5400,5430,5390,6802
20230906,091200,983197100,5400,5430,5440,5380,18972
20230906,091100,880682490,5430,5500,5500,5430,16657
20230906,091000,789666290,5480,5510,5510,5470,11319
20230906,090900,727568780,5510,5460,5530,5460,14168
20230906,090800,649742540,5480,5460,5480,5440,21097
20230906,090700,534547950,5470,5440,5480,5440,11433
20230906,090600,472099560,5440,5410,5450,5410,5655
20230906,090500,441386240,5420,5410,5430,5410,10446
20230906,090400,384738370,5420,5390,5420,5380,8808
20230906,090300,337197720,5400,5390,5400,5380,9965
20230906,090200,283469790,5390,5350,5400,5350,13758
20230906,090100,209513150,5360,5350,5370,5330,8003
20230906,090000,166655990,5350,5340,5370,5330,31143
Reference in New Issue Copy Permalink