ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e
KissMeData/087600/min/candle-20230904.csv

643 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
20230904,194000,1760629080,7320,7320,7320,7320,13118
20230904,193900,1760629080,7320,7320,7320,7320,0
20230904,193800,1760629080,7320,7320,7320,7320,0
20230904,193700,1760629080,7320,7320,7320,7320,0
20230904,193600,1760629080,7320,7320,7320,7320,0
20230904,193500,1760629080,7320,7320,7320,7320,0
20230904,193400,1760629080,7320,7320,7320,7320,0
20230904,193300,1760629080,7320,7320,7320,7320,0
20230904,193200,1760629080,7320,7320,7320,7320,0
20230904,193100,1760629080,7320,7320,7320,7320,0
20230904,193000,1760629080,7320,7320,7320,7320,0
20230904,192900,1760629080,7320,7320,7320,7320,0
20230904,192800,1760629080,7320,7320,7320,7320,0
20230904,192700,1760629080,7320,7320,7320,7320,0
20230904,192600,1760629080,7320,7320,7320,7320,0
20230904,192500,1760629080,7320,7320,7320,7320,0
20230904,192400,1760629080,7320,7320,7320,7320,0
20230904,192300,1760629080,7320,7320,7320,7320,0
20230904,192200,1760629080,7320,7320,7320,7320,0
20230904,192100,1760629080,7320,7320,7320,7320,0
20230904,192000,1760629080,7320,7320,7320,7320,0
20230904,191900,1760629080,7320,7320,7320,7320,0
20230904,191800,1760629080,7320,7320,7320,7320,0
20230904,191700,1760629080,7320,7320,7320,7320,0
20230904,191600,1760629080,7320,7320,7320,7320,0
20230904,191500,1760629080,7320,7320,7320,7320,0
20230904,191400,1760629080,7320,7320,7320,7320,0
20230904,191300,1760629080,7320,7320,7320,7320,0
20230904,191200,1760629080,7320,7320,7320,7320,0
20230904,191100,1760629080,7320,7320,7320,7320,0
20230904,191000,1760629080,7320,7320,7320,7320,13118
20230904,190900,1760629080,7320,7320,7320,7320,0
20230904,190800,1760629080,7320,7320,7320,7320,0
20230904,190700,1760629080,7320,7320,7320,7320,0
20230904,190600,1760629080,7320,7320,7320,7320,0
20230904,190500,1760629080,7320,7320,7320,7320,0
20230904,190400,1760629080,7320,7320,7320,7320,0
20230904,190300,1760629080,7320,7320,7320,7320,0
20230904,190200,1760629080,7320,7320,7320,7320,0
20230904,190100,1760629080,7320,7320,7320,7320,0
20230904,190000,1760629080,7320,7320,7320,7320,0
20230904,185900,1760629080,7320,7320,7320,7320,0
20230904,185800,1760629080,7320,7320,7320,7320,0
20230904,185700,1760629080,7320,7320,7320,7320,0
20230904,185600,1760629080,7320,7320,7320,7320,0
20230904,185500,1760629080,7320,7320,7320,7320,0
20230904,185400,1760629080,7320,7320,7320,7320,0
20230904,185300,1760629080,7320,7320,7320,7320,0
20230904,185200,1760629080,7320,7320,7320,7320,0
20230904,185100,1760629080,7320,7320,7320,7320,0
20230904,185000,1760629080,7320,7320,7320,7320,0
20230904,184900,1760629080,7320,7320,7320,7320,0
20230904,184800,1760629080,7320,7320,7320,7320,0
20230904,184700,1760629080,7320,7320,7320,7320,0
20230904,184600,1760629080,7320,7320,7320,7320,0
20230904,184500,1760629080,7320,7320,7320,7320,0
20230904,184400,1760629080,7320,7320,7320,7320,0
20230904,184300,1760629080,7320,7320,7320,7320,0
20230904,184200,1760629080,7320,7320,7320,7320,0
20230904,184100,1760629080,7320,7320,7320,7320,0
20230904,184000,1760629080,7320,7320,7320,7320,13118
20230904,183900,1760629080,7320,7320,7320,7320,0
20230904,183800,1760629080,7320,7320,7320,7320,0
20230904,183700,1760629080,7320,7320,7320,7320,0
20230904,183600,1760629080,7320,7320,7320,7320,0
20230904,183500,1760629080,7320,7320,7320,7320,0
20230904,183400,1760629080,7320,7320,7320,7320,0
20230904,183300,1760629080,7320,7320,7320,7320,0
20230904,183200,1760629080,7320,7320,7320,7320,0
20230904,183100,1760629080,7320,7320,7320,7320,0
20230904,183000,1760629080,7320,7320,7320,7320,0
20230904,182900,1760629080,7320,7320,7320,7320,0
20230904,182800,1760629080,7320,7320,7320,7320,0
20230904,182700,1760629080,7320,7320,7320,7320,0
20230904,182600,1760629080,7320,7320,7320,7320,0
20230904,182500,1760629080,7320,7320,7320,7320,0
20230904,182400,1760629080,7320,7320,7320,7320,0
20230904,182300,1760629080,7320,7320,7320,7320,0
20230904,182200,1760629080,7320,7320,7320,7320,0
20230904,182100,1760629080,7320,7320,7320,7320,0
20230904,182000,1760629080,7320,7320,7320,7320,0
20230904,181900,1760629080,7320,7320,7320,7320,0
20230904,181800,1760629080,7320,7320,7320,7320,0
20230904,181700,1760629080,7320,7320,7320,7320,0
20230904,181600,1760629080,7320,7320,7320,7320,0
20230904,181500,1760629080,7320,7320,7320,7320,0
20230904,181400,1760629080,7320,7320,7320,7320,0
20230904,181300,1760629080,7320,7320,7320,7320,0
20230904,181200,1760629080,7320,7320,7320,7320,0
20230904,181100,1760629080,7320,7320,7320,7320,0
20230904,181000,1760629080,7320,7320,7320,7320,13118
20230904,180900,1760629080,7320,7320,7320,7320,0
20230904,180800,1760629080,7320,7320,7320,7320,0
20230904,180700,1760629080,7320,7320,7320,7320,0
20230904,180600,1760629080,7320,7320,7320,7320,0
20230904,180500,1760629080,7320,7320,7320,7320,0
20230904,180400,1760629080,7320,7320,7320,7320,0
20230904,180300,1760629080,7320,7320,7320,7320,0
20230904,180200,1760629080,7320,7320,7320,7320,0
20230904,180100,1760629080,7320,7320,7320,7320,0
20230904,180000,1760629080,7320,7320,7320,7320,0
20230904,175900,1760629080,7320,7320,7320,7320,0
20230904,175800,1760629080,7320,7320,7320,7320,0
20230904,175700,1760629080,7320,7320,7320,7320,0
20230904,175600,1760629080,7320,7320,7320,7320,0
20230904,175500,1760629080,7320,7320,7320,7320,0
20230904,175400,1760629080,7320,7320,7320,7320,0
20230904,175300,1760629080,7320,7320,7320,7320,0
20230904,175200,1760629080,7320,7320,7320,7320,0
20230904,175100,1760629080,7320,7320,7320,7320,0
20230904,175000,1760629080,7320,7320,7320,7320,0
20230904,174900,1760629080,7320,7320,7320,7320,0
20230904,174800,1760629080,7320,7320,7320,7320,0
20230904,174700,1760629080,7320,7320,7320,7320,0
20230904,174600,1760629080,7320,7320,7320,7320,0
20230904,174500,1760629080,7320,7320,7320,7320,0
20230904,174400,1760629080,7320,7320,7320,7320,0
20230904,174300,1760629080,7320,7320,7320,7320,0
20230904,174200,1760629080,7320,7320,7320,7320,0
20230904,174100,1760629080,7320,7320,7320,7320,0
20230904,174000,1760629080,7320,7320,7320,7320,13118
20230904,173900,1760629080,7320,7320,7320,7320,0
20230904,173800,1760629080,7320,7320,7320,7320,0
20230904,173700,1760629080,7320,7320,7320,7320,0
20230904,173600,1760629080,7320,7320,7320,7320,0
20230904,173500,1760629080,7320,7320,7320,7320,0
20230904,173400,1760629080,7320,7320,7320,7320,0
20230904,173300,1760629080,7320,7320,7320,7320,0
20230904,173200,1760629080,7320,7320,7320,7320,0
20230904,173100,1760629080,7320,7320,7320,7320,0
20230904,173000,1760629080,7320,7320,7320,7320,0
20230904,172900,1760629080,7320,7320,7320,7320,0
20230904,172800,1760629080,7320,7320,7320,7320,0
20230904,172700,1760629080,7320,7320,7320,7320,0
20230904,172600,1760629080,7320,7320,7320,7320,0
20230904,172500,1760629080,7320,7320,7320,7320,0
20230904,172400,1760629080,7320,7320,7320,7320,0
20230904,172300,1760629080,7320,7320,7320,7320,0
20230904,172200,1760629080,7320,7320,7320,7320,0
20230904,172100,1760629080,7320,7320,7320,7320,0
20230904,172000,1760629080,7320,7320,7320,7320,0
20230904,171900,1760629080,7320,7320,7320,7320,0
20230904,171800,1760629080,7320,7320,7320,7320,0
20230904,171700,1760629080,7320,7320,7320,7320,0
20230904,171600,1760629080,7320,7320,7320,7320,0
20230904,171500,1760629080,7320,7320,7320,7320,0
20230904,171400,1760629080,7320,7320,7320,7320,0
20230904,171300,1760629080,7320,7320,7320,7320,0
20230904,171200,1760629080,7320,7320,7320,7320,0
20230904,171100,1760629080,7320,7320,7320,7320,0
20230904,171000,1760629080,7320,7320,7320,7320,13118
20230904,170900,1760629080,7320,7320,7320,7320,0
20230904,170800,1760629080,7320,7320,7320,7320,0
20230904,170700,1760629080,7320,7320,7320,7320,0
20230904,170600,1760629080,7320,7320,7320,7320,0
20230904,170500,1760629080,7320,7320,7320,7320,0
20230904,170400,1760629080,7320,7320,7320,7320,0
20230904,170300,1760629080,7320,7320,7320,7320,0
20230904,170200,1760629080,7320,7320,7320,7320,0
20230904,170100,1760629080,7320,7320,7320,7320,0
20230904,170000,1760629080,7320,7320,7320,7320,0
20230904,165900,1760629080,7320,7320,7320,7320,0
20230904,165800,1760629080,7320,7320,7320,7320,0
20230904,165700,1760629080,7320,7320,7320,7320,0
20230904,165600,1760629080,7320,7320,7320,7320,0
20230904,165500,1760629080,7320,7320,7320,7320,0
20230904,165400,1760629080,7320,7320,7320,7320,0
20230904,165300,1760629080,7320,7320,7320,7320,0
20230904,165200,1760629080,7320,7320,7320,7320,0
20230904,165100,1760629080,7320,7320,7320,7320,0
20230904,165000,1760629080,7320,7320,7320,7320,0
20230904,164900,1760629080,7320,7320,7320,7320,0
20230904,164800,1760629080,7320,7320,7320,7320,0
20230904,164700,1760629080,7320,7320,7320,7320,0
20230904,164600,1760629080,7320,7320,7320,7320,0
20230904,164500,1760629080,7320,7320,7320,7320,0
20230904,164400,1760629080,7320,7320,7320,7320,0
20230904,164300,1760629080,7320,7320,7320,7320,0
20230904,164200,1760629080,7320,7320,7320,7320,0
20230904,164100,1760629080,7320,7320,7320,7320,0
20230904,164000,1760629080,7320,7320,7320,7320,13118
20230904,163900,1760629080,7320,7320,7320,7320,0
20230904,163800,1760629080,7320,7320,7320,7320,0
20230904,163700,1760629080,7320,7320,7320,7320,0
20230904,163600,1760629080,7320,7320,7320,7320,0
20230904,163500,1760629080,7320,7320,7320,7320,0
20230904,163400,1760629080,7320,7320,7320,7320,0
20230904,163300,1760629080,7320,7320,7320,7320,0
20230904,163200,1760629080,7320,7320,7320,7320,0
20230904,163100,1760629080,7320,7320,7320,7320,0
20230904,163000,1760629080,7320,7320,7320,7320,0
20230904,162900,1760629080,7320,7320,7320,7320,0
20230904,162800,1760629080,7320,7320,7320,7320,0
20230904,162700,1760629080,7320,7320,7320,7320,0
20230904,162600,1760629080,7320,7320,7320,7320,0
20230904,162500,1760629080,7320,7320,7320,7320,0
20230904,162400,1760629080,7320,7320,7320,7320,0
20230904,162300,1760629080,7320,7320,7320,7320,0
20230904,162200,1760629080,7320,7320,7320,7320,0
20230904,162100,1760629080,7320,7320,7320,7320,0
20230904,162000,1760629080,7320,7320,7320,7320,0
20230904,161900,1760629080,7320,7320,7320,7320,0
20230904,161800,1760629080,7320,7320,7320,7320,0
20230904,161700,1760629080,7320,7320,7320,7320,0
20230904,161600,1760629080,7320,7320,7320,7320,0
20230904,161500,1760629080,7320,7320,7320,7320,0
20230904,161400,1760629080,7320,7320,7320,7320,0
20230904,161300,1760629080,7320,7320,7320,7320,0
20230904,161200,1760629080,7320,7320,7320,7320,0
20230904,161100,1760629080,7320,7320,7320,7320,0
20230904,161000,1760629080,7320,7320,7320,7320,13118
20230904,160900,1760629080,7320,7320,7320,7320,0
20230904,160800,1760629080,7320,7320,7320,7320,0
20230904,160700,1760629080,7320,7320,7320,7320,0
20230904,160600,1760629080,7320,7320,7320,7320,0
20230904,160500,1760629080,7320,7320,7320,7320,0
20230904,160400,1760629080,7320,7320,7320,7320,0
20230904,160300,1760629080,7320,7320,7320,7320,0
20230904,160200,1760629080,7320,7320,7320,7320,0
20230904,160100,1760629080,7320,7320,7320,7320,0
20230904,160000,1760629080,7320,7320,7320,7320,0
20230904,155900,1760629080,7320,7320,7320,7320,0
20230904,155800,1760629080,7320,7320,7320,7320,0
20230904,155700,1760629080,7320,7320,7320,7320,0
20230904,155600,1760629080,7320,7320,7320,7320,0
20230904,155500,1760629080,7320,7320,7320,7320,0
20230904,155400,1760629080,7320,7320,7320,7320,0
20230904,155300,1760629080,7320,7320,7320,7320,0
20230904,155200,1760629080,7320,7320,7320,7320,0
20230904,155100,1760629080,7320,7320,7320,7320,0
20230904,155000,1760629080,7320,7320,7320,7320,0
20230904,154900,1760629080,7320,7320,7320,7320,0
20230904,154800,1760629080,7320,7320,7320,7320,0
20230904,154700,1760629080,7320,7320,7320,7320,0
20230904,154600,1760629080,7320,7320,7320,7320,0
20230904,154500,1760629080,7320,7320,7320,7320,0
20230904,154400,1760629080,7320,7320,7320,7320,0
20230904,154300,1760629080,7320,7320,7320,7320,0
20230904,154200,1760629080,7320,7320,7320,7320,0
20230904,154100,1760629080,7320,7320,7320,7320,0
20230904,154000,1760629080,7320,7320,7320,7320,13118
20230904,153900,1760629080,7320,7320,7320,7320,0
20230904,153800,1760629080,7320,7320,7320,7320,0
20230904,153700,1760629080,7320,7320,7320,7320,0
20230904,153600,1760629080,7320,7320,7320,7320,0
20230904,153500,1760629080,7320,7320,7320,7320,0
20230904,153400,1760629080,7320,7320,7320,7320,0
20230904,153300,1760629080,7320,7320,7320,7320,0
20230904,153200,1760629080,7320,7320,7320,7320,0
20230904,153100,1760629080,7320,7320,7320,7320,0
20230904,153000,1760629080,7320,7320,7320,7320,13118
20230904,152900,1664605320,7380,7380,7380,7380,0
20230904,152800,1664605320,7380,7380,7380,7380,0
20230904,152700,1664605320,7380,7380,7380,7380,0
20230904,152600,1664605320,7380,7380,7380,7380,0
20230904,152500,1664605320,7380,7380,7380,7380,0
20230904,152400,1664605320,7380,7380,7380,7380,0
20230904,152300,1664605320,7380,7380,7380,7380,0
20230904,152200,1664605320,7380,7380,7380,7380,0
20230904,152100,1664605320,7380,7380,7380,7380,0
20230904,152000,1664605320,7380,7380,7380,7380,0
20230904,151900,1664605320,7380,7390,7420,7380,775
20230904,151800,1658880880,7390,7400,7400,7390,245
20230904,151700,1657069380,7400,7450,7450,7380,773
20230904,151600,1651350640,7410,7400,7450,7380,2181
20230904,151500,1635148760,7400,7380,7400,7380,101
20230904,151400,1634403360,7380,7400,7400,7380,745
20230904,151300,1628891780,7370,7400,7400,7370,172
20230904,151200,1627621100,7370,7370,7370,7370,173
20230904,151100,1626346090,7370,7390,7400,7370,178
20230904,151000,1625032580,7400,7370,7400,7370,674
20230904,150900,1620065170,7370,7360,7370,7360,178
20230904,150800,1618755080,7350,7350,7360,7350,595
20230904,150700,1614380690,7340,7330,7340,7330,169
20230904,150600,1613141670,7340,7340,7350,7320,1392
20230904,150500,1602938200,7330,7340,7340,7330,1276
20230904,150400,1593575760,7340,7340,7350,7340,253
20230904,150300,1591718730,7340,7330,7350,7330,890
20230904,150200,1585193020,7330,7330,7330,7330,378
20230904,150100,1582422280,7320,7330,7330,7320,144
20230904,150000,1581368100,7320,7330,7360,7320,209
20230904,145900,1579836650,7340,7350,7360,7340,177
20230904,145800,1578537300,7350,7350,7350,7350,586
20230904,145700,1574230200,7350,7350,7350,7350,92
20230904,145600,1573554000,7350,7360,7360,7350,130
20230904,145500,1572598480,7350,7360,7360,7350,506
20230904,145400,1568875030,7360,7370,7370,7360,72
20230904,145300,1568345010,7360,7390,7390,7360,73
20230904,145200,1567807700,7360,7360,7360,7360,72
20230904,145100,1567277780,7360,7390,7390,7360,73
20230904,145000,1566740260,7360,7360,7390,7360,162
20230904,144900,1565547400,7360,7360,7360,7360,414
20230904,144800,1562500360,7360,7360,7360,7360,196
20230904,144700,1561057800,7350,7350,7350,7350,131
20230904,144600,1560094950,7350,7350,7350,7350,72
20230904,144500,1559565750,7350,7350,7350,7350,71
20230904,144400,1559043900,7350,7350,7350,7350,98
20230904,144300,1558323600,7350,7350,7350,7350,184
20230904,144200,1556971200,7350,7350,7350,7350,496
20230904,144100,1553325600,7350,7350,7350,7350,158
20230904,144000,1552164300,7340,7350,7350,7340,271
20230904,143900,1550173670,7350,7360,7360,7350,90
20230904,143800,1549511900,7350,7360,7360,7350,339
20230904,143700,1547018840,7360,7380,7390,7360,205
20230904,143600,1545505640,7380,7390,7390,7380,575
20230904,143500,1541258610,7390,7400,7400,7390,102
20230904,143400,1540504500,7400,7400,7400,7400,273
20230904,143300,1538484300,7390,7390,7390,7390,80
20230904,143200,1537893100,7390,7390,7390,7390,0
20230904,143100,1537893100,7390,7390,7390,7390,0
20230904,143000,1537893100,7390,7420,7420,7390,28
20230904,142900,1537686030,7420,7420,7420,7420,127
20230904,142800,1536743690,7420,7420,7420,7420,0
20230904,142700,1536743690,7420,7400,7420,7400,202
20230904,142600,1535248810,7390,7400,7400,7390,168
20230904,142500,1534007270,7400,7400,7400,7400,52
20230904,142400,1533622470,7410,7400,7410,7400,270
20230904,142300,1531623800,7400,7410,7410,7400,60
20230904,142200,1531179300,7400,7390,7400,7390,235
20230904,142100,1529440450,7390,7390,7390,7390,1
20230904,142000,1529433060,7400,7400,7400,7400,31
20230904,141900,1529203660,7400,7400,7400,7400,2
20230904,141800,1529188860,7390,7390,7390,7390,0
20230904,141700,1529188860,7390,7390,7390,7390,14
20230904,141600,1529085400,7390,7390,7390,7390,7
20230904,141500,1529033670,7390,7390,7390,7390,0
20230904,141400,1529033670,7390,7380,7390,7380,3487
20230904,141300,1503265790,7380,7380,7380,7380,12
20230904,141200,1503177230,7370,7370,7370,7370,119
20230904,141100,1502300200,7370,7340,7380,7340,675
20230904,141000,1497335460,7330,7330,7330,7330,626
20230904,140900,1492746880,7330,7330,7330,7320,586
20230904,140800,1488453740,7320,7330,7330,7320,337
20230904,140700,1485986400,7320,7330,7330,7320,476
20230904,140600,1482502070,7310,7380,7380,7300,14904
20230904,140500,1373328640,7380,7380,7380,7380,834
20230904,140400,1367173720,7380,7380,7380,7380,175
20230904,140300,1365882220,7380,7380,7380,7380,431
20230904,140200,1362701440,7390,7400,7400,7390,225
20230904,140100,1361038230,7410,7410,7410,7410,33
20230904,140000,1360793700,7410,7410,7410,7410,0
20230904,135900,1360793700,7410,7400,7410,7400,1331
20230904,135800,1350932890,7400,7410,7410,7390,240
20230904,135700,1349156870,7400,7400,7400,7400,0
20230904,135600,1349156870,7400,7400,7400,7400,300
20230904,135500,1346936870,7410,7410,7410,7410,24
20230904,135400,1346759030,7400,7400,7400,7400,339
20230904,135300,1344250430,7390,7400,7400,7390,778
20230904,135200,1338495300,7410,7410,7410,7410,1331
20230904,135100,1328632590,7410,7420,7420,7410,293
20230904,135000,1326461400,7410,7410,7410,7410,0
20230904,134900,1326461400,7410,7410,7410,7410,0
20230904,134800,1326461400,7410,7410,7410,7410,0
20230904,134700,1326461400,7410,7420,7420,7410,446
20230904,134600,1323155070,7410,7410,7410,7410,200
20230904,134500,1321673070,7410,7410,7420,7410,300
20230904,134400,1319449650,7410,7420,7420,7410,175
20230904,134300,1318151640,7420,7420,7420,7420,100
20230904,134200,1317409640,7420,7420,7420,7420,110
20230904,134100,1316593440,7440,7440,7450,7400,7
20230904,134000,1316541360,7410,7390,7410,7390,1203
20230904,133900,1307648800,7390,7380,7390,7380,284
20230904,133800,1305552590,7390,7390,7390,7390,1015
20230904,133700,1298051740,7410,7410,7410,7410,300
20230904,133600,1295828740,7410,7410,7410,7410,1
20230904,133500,1295821330,7410,7390,7410,7390,295
20230904,133400,1293637800,7390,7390,7390,7390,1068
20230904,133300,1285745280,7400,7410,7410,7400,2403
20230904,133200,1267959840,7410,7420,7420,7410,363
20230904,133100,1265268940,7420,7420,7420,7420,8
20230904,133000,1265209580,7420,7410,7430,7410,211
20230904,132900,1263646040,7410,7410,7410,7410,15
20230904,132800,1263534890,7410,7410,7410,7410,17
20230904,132700,1263408920,7430,7410,7430,7400,268
20230904,132600,1261422240,7410,7430,7430,7410,112
20230904,132500,1260592080,7410,7440,7440,7410,545
20230904,132400,1256549520,7440,7410,7440,7410,1114
20230904,132300,1248287300,7410,7410,7410,7410,1448
20230904,132200,1237557620,7420,7420,7420,7420,204
20230904,132100,1236043940,7420,7420,7420,7420,594
20230904,132000,1231636460,7420,7420,7420,7420,497
20230904,131900,1227948720,7420,7420,7420,7420,138
20230904,131800,1226924760,7420,7420,7420,7420,20
20230904,131700,1226776360,7420,7420,7420,7420,28
20230904,131600,1226568600,7430,7430,7430,7430,3
20230904,131500,1226546310,7440,7430,7440,7430,60
20230904,131400,1226100010,7420,7420,7420,7420,89
20230904,131300,1225439630,7420,7430,7430,7420,4419
20230904,131200,1192612770,7440,7460,7460,7440,8132
20230904,131100,1132042140,7460,7470,7470,7460,518
20230904,131000,1128177580,7470,7470,7470,7470,38
20230904,130900,1127893720,7480,7470,7480,7470,493
20230904,130800,1124209420,7470,7500,7500,7470,269
20230904,130700,1122197810,7500,7500,7500,7500,10
20230904,130600,1122122810,7500,7500,7500,7500,10
20230904,130500,1122047810,7500,7500,7500,7500,39
20230904,130400,1121755310,7500,7500,7500,7500,0
20230904,130300,1121755310,7500,7500,7500,7500,400
20230904,130200,1118755310,7490,7490,7490,7480,181
20230904,130100,1117399720,7490,7470,7490,7470,129
20230904,130000,1116433690,7470,7470,7470,7470,40
20230904,125900,1116134890,7470,7470,7470,7470,0
20230904,125800,1116134890,7470,7470,7470,7470,45
20230904,125700,1115798740,7460,7470,7470,7460,80
20230904,125600,1115201710,7470,7470,7470,7470,0
20230904,125500,1115201710,7470,7470,7470,7460,465
20230904,125400,1111731530,7490,7490,7490,7490,203
20230904,125300,1110211060,7490,7490,7490,7490,0
20230904,125200,1110211060,7490,7490,7490,7490,0
20230904,125100,1110211060,7490,7490,7490,7490,1
20230904,125000,1110203570,7480,7480,7480,7480,20
20230904,124900,1110053970,7480,7480,7480,7480,176
20230904,124800,1108737490,7490,7470,7490,7470,1000
20230904,124700,1101247510,7470,7470,7470,7470,3
20230904,124600,1101225100,7470,7480,7480,7470,105
20230904,124500,1100440650,7480,7490,7490,7480,7
20230904,124400,1100388250,7490,7490,7490,7490,6
20230904,124300,1100343310,7480,7470,7480,7470,348
20230904,124200,1097743630,7470,7470,7470,7470,30
20230904,124100,1097519530,7470,7470,7470,7470,1
20230904,124000,1097512060,7470,7470,7470,7470,3
20230904,123900,1097489650,7470,7470,7470,7470,10
20230904,123800,1097414950,7460,7460,7460,7460,101
20230904,123700,1096661490,7460,7460,7480,7460,646
20230904,123600,1091840310,7460,7460,7460,7460,50
20230904,123500,1091467310,7460,7460,7460,7460,1
20230904,123400,1091459850,7460,7460,7460,7460,210
20230904,123300,1089893250,7460,7460,7460,7460,333
20230904,123200,1087409070,7460,7460,7460,7460,0
20230904,123100,1087409070,7460,7460,7460,7460,2
20230904,123000,1087394150,7460,7460,7460,7460,1
20230904,122900,1087386690,7460,7460,7460,7460,12
20230904,122800,1087297170,7480,7480,7480,7480,0
20230904,122700,1087297170,7480,7480,7480,7480,1
20230904,122600,1087289690,7460,7470,7470,7460,150
20230904,122500,1086169640,7460,7460,7460,7460,0
20230904,122400,1086169640,7460,7470,7470,7460,26
20230904,122300,1085975560,7460,7470,7470,7460,217
20230904,122200,1084356160,7470,7460,7470,7460,205
20230904,122100,1082826810,7460,7460,7460,7460,167
20230904,122000,1081580990,7460,7460,7460,7460,0
20230904,121900,1081580990,7460,7460,7460,7460,161
20230904,121800,1080379930,7460,7460,7460,7460,2
20230904,121700,1080365010,7470,7470,7470,7470,219
20230904,121600,1078729080,7470,7470,7470,7470,0
20230904,121500,1078729080,7470,7470,7470,7470,614
20230904,121400,1074142500,7470,7470,7470,7470,2
20230904,121300,1074127560,7470,7470,7470,7470,0
20230904,121200,1074127560,7470,7470,7500,7470,155
20230904,121100,1072967730,7470,7470,7470,7470,0
20230904,121000,1072967730,7470,7470,7470,7470,220
20230904,120900,1071324330,7470,7470,7470,7470,1301
20230904,120800,1061605860,7460,7460,7460,7460,0
20230904,120700,1061605860,7460,7460,7460,7460,80
20230904,120600,1061009060,7460,7460,7460,7460,0
20230904,120500,1061009060,7460,7470,7470,7460,470
20230904,120400,1057502270,7470,7480,7480,7470,142
20230904,120300,1056441280,7480,7500,7500,7480,142
20230904,120200,1055377550,7510,7460,7530,7460,1218
20230904,120100,1046281290,7470,7500,7500,7470,2520
20230904,120000,1027445510,7500,7480,7500,7480,1264
20230904,115900,1017990770,7480,7490,7490,7480,482
20230904,115800,1014383220,7490,7500,7500,7490,43
20230904,115700,1014061140,7500,7500,7500,7500,0
20230904,115600,1014061140,7500,7500,7500,7500,206
20230904,115500,1012516140,7500,7500,7500,7500,50
20230904,115400,1012141140,7530,7530,7530,7530,2
20230904,115300,1012126080,7530,7520,7530,7520,40
20230904,115200,1011825040,7490,7490,7490,7490,0
20230904,115100,1011825040,7490,7510,7510,7490,488
20230904,115000,1008167260,7490,7490,7490,7490,1
20230904,114900,1008159770,7490,7500,7500,7490,71
20230904,114800,1007627720,7510,7520,7520,7510,43
20230904,114700,1007304750,7500,7530,7530,7500,1339
20230904,114600,997250600,7550,7550,7550,7550,70
20230904,114500,996722100,7550,7540,7550,7540,133
20230904,114400,995719270,7550,7550,7550,7550,100
20230904,114300,994964270,7550,7550,7550,7550,2
20230904,114200,994949170,7530,7530,7530,7530,700
20230904,114100,989678170,7530,7530,7530,7530,3
20230904,114000,989655580,7510,7510,7510,7510,65
20230904,113900,989167430,7530,7530,7530,7530,200
20230904,113800,987661430,7510,7510,7510,7510,5
20230904,113700,987623880,7510,7510,7510,7510,125
20230904,113600,986685130,7510,7510,7510,7510,1
20230904,113500,986677620,7510,7510,7510,7510,12
20230904,113400,986587500,7510,7510,7510,7510,0
20230904,113300,986587500,7510,7510,7510,7510,38
20230904,113200,986302120,7510,7520,7520,7510,162
20230904,113100,985085480,7520,7520,7520,7520,1
20230904,113000,985077960,7520,7520,7530,7520,144
20230904,112900,983994210,7520,7520,7520,7520,13
20230904,112800,983896450,7500,7500,7500,7500,0
20230904,112700,983896450,7500,7510,7510,7500,381
20230904,112600,981037710,7510,7510,7510,7510,6
20230904,112500,980992650,7510,7510,7510,7510,50
20230904,112400,980617150,7510,7510,7510,7510,312
20230904,112300,978274030,7520,7530,7530,7520,434
20230904,112200,975008360,7530,7530,7530,7530,0
20230904,112100,975008360,7530,7530,7530,7530,22
20230904,112000,974842700,7530,7530,7530,7530,109
20230904,111900,974021930,7530,7530,7530,7530,2
20230904,111800,974006870,7530,7520,7530,7520,259
20230904,111700,972058780,7530,7530,7530,7530,11
20230904,111600,971975950,7530,7530,7530,7530,0
20230904,111500,971975950,7530,7540,7540,7530,2
20230904,111400,971960880,7530,7540,7540,7520,204
20230904,111300,970425330,7520,7530,7530,7520,200
20230904,111200,968920000,7520,7520,7520,7520,30
20230904,111100,968694400,7510,7510,7510,7510,1
20230904,111000,968686890,7530,7530,7530,7530,52
20230904,110900,968295330,7510,7510,7510,7510,52
20230904,110800,967904810,7510,7510,7510,7510,10
20230904,110700,967829710,7510,7510,7510,7510,44
20230904,110600,967499270,7510,7520,7530,7510,115
20230904,110500,966634520,7520,7540,7540,7520,733
20230904,110400,961121660,7540,7540,7540,7540,23
20230904,110300,960948240,7540,7540,7540,7540,644
20230904,110200,956092480,7540,7540,7540,7540,15
20230904,110100,955979380,7540,7540,7540,7540,0
20230904,110000,955979380,7540,7540,7540,7540,100
20230904,105900,955225380,7530,7500,7530,7500,719
20230904,105800,949826640,7480,7490,7490,7480,927
20230904,105700,942891860,7490,7480,7490,7480,438
20230904,105600,939612940,7480,7490,7490,7480,931
20230904,105500,932640430,7490,7490,7500,7480,510
20230904,105400,928820630,7490,7490,7490,7490,0
20230904,105300,928820630,7490,7490,7490,7490,0
20230904,105200,928820630,7490,7500,7500,7490,195
20230904,105100,927360070,7510,7510,7510,7510,141
20230904,105000,926301160,7530,7540,7540,7530,157
20230904,104900,925117430,7510,7510,7510,7510,3
20230904,104800,925094900,7500,7500,7500,7490,405
20230904,104700,922059910,7500,7500,7500,7490,180
20230904,104600,920711360,7490,7500,7500,7490,300
20230904,104500,918463880,7490,7490,7490,7490,240
20230904,104400,916666280,7490,7490,7490,7490,100
20230904,104300,915917280,7490,7490,7490,7490,162
20230904,104200,914703900,7490,7490,7490,7490,1
20230904,104100,914696410,7490,7490,7490,7490,0
20230904,104000,914696410,7490,7500,7500,7490,135
20230904,103900,913684940,7490,7490,7490,7490,6
20230904,103800,913640000,7490,7490,7490,7490,1977
20230904,103700,898832270,7500,7500,7500,7500,257
20230904,103600,896904770,7500,7510,7510,7500,1995
20230904,103500,881933730,7510,7510,7520,7510,34
20230904,103400,881678370,7520,7510,7520,7510,279
20230904,103300,879580500,7530,7510,7530,7510,48
20230904,103200,879219620,7510,7510,7510,7510,35
20230904,103100,878956770,7510,7510,7510,7510,245
20230904,103000,877116820,7510,7510,7510,7510,1005
20230904,102900,869569270,7500,7510,7510,7500,497
20230904,102800,865840730,7510,7510,7510,7510,1
20230904,102700,865833220,7520,7520,7520,7500,172
20230904,102600,864541010,7500,7500,7500,7500,100
20230904,102500,863791010,7500,7510,7510,7500,227
20230904,102400,862086820,7520,7520,7520,7520,60
20230904,102300,861635620,7520,7520,7520,7520,12
20230904,102200,861545380,7520,7520,7520,7520,0
20230904,102100,861545380,7520,7510,7520,7510,37
20230904,102000,861267500,7510,7500,7510,7500,200
20230904,101900,859767230,7500,7510,7510,7500,1523
20230904,101800,848336270,7510,7510,7510,7510,105
20230904,101700,847547720,7510,7510,7510,7510,1
20230904,101600,847540210,7520,7510,7520,7510,1623
20230904,101500,835347380,7520,7520,7520,7520,505
20230904,101400,831549780,7540,7540,7540,7540,0
20230904,101300,831549780,7540,7540,7540,7530,535
20230904,101200,827518710,7550,7550,7550,7550,0
20230904,101100,827518710,7550,7550,7550,7550,492
20230904,101000,823804110,7550,7560,7560,7550,103
20230904,100900,823026440,7560,7570,7570,7560,110
20230904,100800,822194740,7540,7540,7540,7540,1
20230904,100700,822187200,7570,7570,7570,7570,2
20230904,100600,822172060,7570,7540,7570,7520,1110
20230904,100500,813823680,7520,7540,7540,7520,910
20230904,100400,806974100,7520,7540,7540,7520,173
20230904,100300,805671020,7530,7530,7530,7530,1130
20230904,100200,797162120,7540,7550,7550,7540,38
20230904,100100,796875570,7540,7550,7550,7540,152
20230904,100000,795728290,7550,7550,7550,7550,0
20230904,095900,795728290,7550,7550,7550,7550,22
20230904,095800,795562190,7540,7540,7540,7530,102
20230904,095700,794793180,7530,7550,7550,7530,504
20230904,095600,790996290,7550,7540,7550,7540,177
20230904,095500,789660980,7530,7540,7540,7530,961
20230904,095400,782416150,7540,7560,7560,7540,1209
20230904,095300,773288690,7570,7570,7570,7570,155
20230904,095200,772115340,7550,7550,7550,7550,0
20230904,095100,772115340,7550,7560,7560,7550,91
20230904,095000,771427680,7590,7560,7590,7560,19
20230904,094900,771283620,7550,7550,7550,7540,307
20230904,094800,768967240,7540,7550,7550,7540,702
20230904,094700,763668280,7550,7540,7590,7540,11631
20230904,094600,675944800,7540,7540,7550,7540,83
20230904,094500,675318530,7540,7550,7550,7540,200
20230904,094400,673808540,7550,7560,7560,7550,1000
20230904,094300,666256940,7560,7580,7580,7560,42
20230904,094200,665939220,7580,7550,7580,7550,356
20230904,094100,663248210,7550,7580,7580,7550,236
20230904,094000,661460730,7580,7590,7590,7580,2
20230904,093900,661445560,7590,7590,7590,7590,1
20230904,093800,661437970,7540,7550,7550,7540,153
20230904,093700,660282830,7520,7530,7550,7520,660
20230904,093600,655315590,7520,7540,7540,7520,953
20230904,093500,648140680,7550,7550,7550,7550,335
20230904,093400,645611430,7550,7560,7560,7550,1120
20230904,093300,637150930,7560,7550,7560,7550,2
20230904,093200,637135820,7590,7590,7600,7590,311
20230904,093100,634774930,7590,7590,7590,7590,263
20230904,093000,632778760,7590,7550,7600,7550,2546
20230904,092900,613513060,7500,7550,7550,7500,1016
20230904,092800,605877510,7550,7570,7570,7550,284
20230904,092700,603733010,7570,7550,7570,7550,297
20230904,092600,601490640,7540,7510,7540,7500,1735
20230904,092500,588456660,7510,7520,7530,7490,1991
20230904,092400,573475670,7490,7520,7530,7490,3210
20230904,092300,549372700,7520,7530,7530,7520,583
20230904,092200,544982930,7530,7560,7560,7520,3854
20230904,092100,515952560,7550,7570,7570,7550,2838
20230904,092000,494499460,7570,7570,7610,7570,258
20230904,091900,492543320,7570,7600,7600,7570,14
20230904,091800,492437020,7600,7550,7600,7550,330
20230904,091700,489934020,7550,7580,7590,7550,1045
20230904,091600,482025150,7590,7570,7600,7550,3335
20230904,091500,456810810,7560,7570,7570,7560,208
20230904,091400,455237930,7560,7560,7560,7550,3638
20230904,091300,427766680,7560,7560,7600,7550,2402
20230904,091200,409602490,7560,7570,7620,7550,2361
20230904,091100,391743570,7580,7560,7620,7560,368
20230904,091000,388960110,7570,7640,7640,7560,2815
20230904,090900,367614620,7640,7670,7670,7570,3995
20230904,090800,337105620,7680,7710,7710,7680,704
20230904,090700,331693300,7710,7710,7730,7710,2538
20230904,090600,312098810,7700,7740,7780,7700,8055
20230904,090500,249707830,7740,7670,7740,7670,2777
20230904,090400,228310690,7670,7590,7670,7570,6587
20230904,090300,178127220,7600,7590,7600,7560,3299
20230904,090200,153140180,7570,7580,7590,7560,1001
20230904,090100,145559740,7580,7620,7660,7580,4676
20230904,090000,110043850,7620,7540,7620,7540,14579
Reference in New Issue Copy Permalink