ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e
KissMeData/087600/min/candle-20230906.csv

645 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
20230906,194200,1281806330,7170,7170,7170,7170,10591
20230906,194100,1281806330,7170,7170,7170,7170,0
20230906,194000,1281806330,7170,7170,7170,7170,0
20230906,193900,1281806330,7170,7170,7170,7170,0
20230906,193800,1281806330,7170,7170,7170,7170,0
20230906,193700,1281806330,7170,7170,7170,7170,0
20230906,193600,1281806330,7170,7170,7170,7170,0
20230906,193500,1281806330,7170,7170,7170,7170,0
20230906,193400,1281806330,7170,7170,7170,7170,0
20230906,193300,1281806330,7170,7170,7170,7170,0
20230906,193200,1281806330,7170,7170,7170,7170,0
20230906,193100,1281806330,7170,7170,7170,7170,0
20230906,193000,1281806330,7170,7170,7170,7170,0
20230906,192900,1281806330,7170,7170,7170,7170,0
20230906,192800,1281806330,7170,7170,7170,7170,0
20230906,192700,1281806330,7170,7170,7170,7170,0
20230906,192600,1281806330,7170,7170,7170,7170,0
20230906,192500,1281806330,7170,7170,7170,7170,0
20230906,192400,1281806330,7170,7170,7170,7170,0
20230906,192300,1281806330,7170,7170,7170,7170,0
20230906,192200,1281806330,7170,7170,7170,7170,0
20230906,192100,1281806330,7170,7170,7170,7170,0
20230906,192000,1281806330,7170,7170,7170,7170,0
20230906,191900,1281806330,7170,7170,7170,7170,0
20230906,191800,1281806330,7170,7170,7170,7170,0
20230906,191700,1281806330,7170,7170,7170,7170,0
20230906,191600,1281806330,7170,7170,7170,7170,0
20230906,191500,1281806330,7170,7170,7170,7170,0
20230906,191400,1281806330,7170,7170,7170,7170,0
20230906,191300,1281806330,7170,7170,7170,7170,0
20230906,191200,1281806330,7170,7170,7170,7170,10591
20230906,191100,1281806330,7170,7170,7170,7170,0
20230906,191000,1281806330,7170,7170,7170,7170,0
20230906,190900,1281806330,7170,7170,7170,7170,0
20230906,190800,1281806330,7170,7170,7170,7170,0
20230906,190700,1281806330,7170,7170,7170,7170,0
20230906,190600,1281806330,7170,7170,7170,7170,0
20230906,190500,1281806330,7170,7170,7170,7170,0
20230906,190400,1281806330,7170,7170,7170,7170,0
20230906,190300,1281806330,7170,7170,7170,7170,0
20230906,190200,1281806330,7170,7170,7170,7170,0
20230906,190100,1281806330,7170,7170,7170,7170,0
20230906,190000,1281806330,7170,7170,7170,7170,0
20230906,185900,1281806330,7170,7170,7170,7170,0
20230906,185800,1281806330,7170,7170,7170,7170,0
20230906,185700,1281806330,7170,7170,7170,7170,0
20230906,185600,1281806330,7170,7170,7170,7170,0
20230906,185500,1281806330,7170,7170,7170,7170,0
20230906,185400,1281806330,7170,7170,7170,7170,0
20230906,185300,1281806330,7170,7170,7170,7170,0
20230906,185200,1281806330,7170,7170,7170,7170,0
20230906,185100,1281806330,7170,7170,7170,7170,0
20230906,185000,1281806330,7170,7170,7170,7170,0
20230906,184900,1281806330,7170,7170,7170,7170,0
20230906,184800,1281806330,7170,7170,7170,7170,0
20230906,184700,1281806330,7170,7170,7170,7170,0
20230906,184600,1281806330,7170,7170,7170,7170,0
20230906,184500,1281806330,7170,7170,7170,7170,0
20230906,184400,1281806330,7170,7170,7170,7170,0
20230906,184300,1281806330,7170,7170,7170,7170,0
20230906,184200,1281806330,7170,7170,7170,7170,10591
20230906,184100,1281806330,7170,7170,7170,7170,0
20230906,184000,1281806330,7170,7170,7170,7170,0
20230906,183900,1281806330,7170,7170,7170,7170,0
20230906,183800,1281806330,7170,7170,7170,7170,0
20230906,183700,1281806330,7170,7170,7170,7170,0
20230906,183600,1281806330,7170,7170,7170,7170,0
20230906,183500,1281806330,7170,7170,7170,7170,0
20230906,183400,1281806330,7170,7170,7170,7170,0
20230906,183300,1281806330,7170,7170,7170,7170,0
20230906,183200,1281806330,7170,7170,7170,7170,0
20230906,183100,1281806330,7170,7170,7170,7170,0
20230906,183000,1281806330,7170,7170,7170,7170,0
20230906,182900,1281806330,7170,7170,7170,7170,0
20230906,182800,1281806330,7170,7170,7170,7170,0
20230906,182700,1281806330,7170,7170,7170,7170,0
20230906,182600,1281806330,7170,7170,7170,7170,0
20230906,182500,1281806330,7170,7170,7170,7170,0
20230906,182400,1281806330,7170,7170,7170,7170,0
20230906,182300,1281806330,7170,7170,7170,7170,0
20230906,182200,1281806330,7170,7170,7170,7170,0
20230906,182100,1281806330,7170,7170,7170,7170,0
20230906,182000,1281806330,7170,7170,7170,7170,0
20230906,181900,1281806330,7170,7170,7170,7170,0
20230906,181800,1281806330,7170,7170,7170,7170,0
20230906,181700,1281806330,7170,7170,7170,7170,0
20230906,181600,1281806330,7170,7170,7170,7170,0
20230906,181500,1281806330,7170,7170,7170,7170,0
20230906,181400,1281806330,7170,7170,7170,7170,0
20230906,181300,1281806330,7170,7170,7170,7170,0
20230906,181200,1281806330,7170,7170,7170,7170,10591
20230906,181100,1281806330,7170,7170,7170,7170,0
20230906,181000,1281806330,7170,7170,7170,7170,0
20230906,180900,1281806330,7170,7170,7170,7170,0
20230906,180800,1281806330,7170,7170,7170,7170,0
20230906,180700,1281806330,7170,7170,7170,7170,0
20230906,180600,1281806330,7170,7170,7170,7170,0
20230906,180500,1281806330,7170,7170,7170,7170,0
20230906,180400,1281806330,7170,7170,7170,7170,0
20230906,180300,1281806330,7170,7170,7170,7170,0
20230906,180200,1281806330,7170,7170,7170,7170,0
20230906,180100,1281806330,7170,7170,7170,7170,0
20230906,180000,1281806330,7170,7170,7170,7170,0
20230906,175900,1281806330,7170,7170,7170,7170,0
20230906,175800,1281806330,7170,7170,7170,7170,0
20230906,175700,1281806330,7170,7170,7170,7170,0
20230906,175600,1281806330,7170,7170,7170,7170,0
20230906,175500,1281806330,7170,7170,7170,7170,0
20230906,175400,1281806330,7170,7170,7170,7170,0
20230906,175300,1281806330,7170,7170,7170,7170,0
20230906,175200,1281806330,7170,7170,7170,7170,0
20230906,175100,1281806330,7170,7170,7170,7170,0
20230906,175000,1281806330,7170,7170,7170,7170,0
20230906,174900,1281806330,7170,7170,7170,7170,0
20230906,174800,1281806330,7170,7170,7170,7170,0
20230906,174700,1281806330,7170,7170,7170,7170,0
20230906,174600,1281806330,7170,7170,7170,7170,0
20230906,174500,1281806330,7170,7170,7170,7170,0
20230906,174400,1281806330,7170,7170,7170,7170,0
20230906,174300,1281806330,7170,7170,7170,7170,0
20230906,174200,1281806330,7170,7170,7170,7170,10591
20230906,174100,1281806330,7170,7170,7170,7170,0
20230906,174000,1281806330,7170,7170,7170,7170,0
20230906,173900,1281806330,7170,7170,7170,7170,0
20230906,173800,1281806330,7170,7170,7170,7170,0
20230906,173700,1281806330,7170,7170,7170,7170,0
20230906,173600,1281806330,7170,7170,7170,7170,0
20230906,173500,1281806330,7170,7170,7170,7170,0
20230906,173400,1281806330,7170,7170,7170,7170,0
20230906,173300,1281806330,7170,7170,7170,7170,0
20230906,173200,1281806330,7170,7170,7170,7170,0
20230906,173100,1281806330,7170,7170,7170,7170,0
20230906,173000,1281806330,7170,7170,7170,7170,0
20230906,172900,1281806330,7170,7170,7170,7170,0
20230906,172800,1281806330,7170,7170,7170,7170,0
20230906,172700,1281806330,7170,7170,7170,7170,0
20230906,172600,1281806330,7170,7170,7170,7170,0
20230906,172500,1281806330,7170,7170,7170,7170,0
20230906,172400,1281806330,7170,7170,7170,7170,0
20230906,172300,1281806330,7170,7170,7170,7170,0
20230906,172200,1281806330,7170,7170,7170,7170,0
20230906,172100,1281806330,7170,7170,7170,7170,0
20230906,172000,1281806330,7170,7170,7170,7170,0
20230906,171900,1281806330,7170,7170,7170,7170,0
20230906,171800,1281806330,7170,7170,7170,7170,0
20230906,171700,1281806330,7170,7170,7170,7170,0
20230906,171600,1281806330,7170,7170,7170,7170,0
20230906,171500,1281806330,7170,7170,7170,7170,0
20230906,171400,1281806330,7170,7170,7170,7170,0
20230906,171300,1281806330,7170,7170,7170,7170,0
20230906,171200,1281806330,7170,7170,7170,7170,10591
20230906,171100,1281806330,7170,7170,7170,7170,0
20230906,171000,1281806330,7170,7170,7170,7170,0
20230906,170900,1281806330,7170,7170,7170,7170,0
20230906,170800,1281806330,7170,7170,7170,7170,0
20230906,170700,1281806330,7170,7170,7170,7170,0
20230906,170600,1281806330,7170,7170,7170,7170,0
20230906,170500,1281806330,7170,7170,7170,7170,0
20230906,170400,1281806330,7170,7170,7170,7170,0
20230906,170300,1281806330,7170,7170,7170,7170,0
20230906,170200,1281806330,7170,7170,7170,7170,0
20230906,170100,1281806330,7170,7170,7170,7170,0
20230906,170000,1281806330,7170,7170,7170,7170,0
20230906,165900,1281806330,7170,7170,7170,7170,0
20230906,165800,1281806330,7170,7170,7170,7170,0
20230906,165700,1281806330,7170,7170,7170,7170,0
20230906,165600,1281806330,7170,7170,7170,7170,0
20230906,165500,1281806330,7170,7170,7170,7170,0
20230906,165400,1281806330,7170,7170,7170,7170,0
20230906,165300,1281806330,7170,7170,7170,7170,0
20230906,165200,1281806330,7170,7170,7170,7170,0
20230906,165100,1281806330,7170,7170,7170,7170,0
20230906,165000,1281806330,7170,7170,7170,7170,0
20230906,164900,1281806330,7170,7170,7170,7170,0
20230906,164800,1281806330,7170,7170,7170,7170,0
20230906,164700,1281806330,7170,7170,7170,7170,0
20230906,164600,1281806330,7170,7170,7170,7170,0
20230906,164500,1281806330,7170,7170,7170,7170,0
20230906,164400,1281806330,7170,7170,7170,7170,0
20230906,164300,1281806330,7170,7170,7170,7170,0
20230906,164200,1281806330,7170,7170,7170,7170,10591
20230906,164100,1281806330,7170,7170,7170,7170,0
20230906,164000,1281806330,7170,7170,7170,7170,0
20230906,163900,1281806330,7170,7170,7170,7170,0
20230906,163800,1281806330,7170,7170,7170,7170,0
20230906,163700,1281806330,7170,7170,7170,7170,0
20230906,163600,1281806330,7170,7170,7170,7170,0
20230906,163500,1281806330,7170,7170,7170,7170,0
20230906,163400,1281806330,7170,7170,7170,7170,0
20230906,163300,1281806330,7170,7170,7170,7170,0
20230906,163200,1281806330,7170,7170,7170,7170,0
20230906,163100,1281806330,7170,7170,7170,7170,0
20230906,163000,1281806330,7170,7170,7170,7170,0
20230906,162900,1281806330,7170,7170,7170,7170,0
20230906,162800,1281806330,7170,7170,7170,7170,0
20230906,162700,1281806330,7170,7170,7170,7170,0
20230906,162600,1281806330,7170,7170,7170,7170,0
20230906,162500,1281806330,7170,7170,7170,7170,0
20230906,162400,1281806330,7170,7170,7170,7170,0
20230906,162300,1281806330,7170,7170,7170,7170,0
20230906,162200,1281806330,7170,7170,7170,7170,0
20230906,162100,1281806330,7170,7170,7170,7170,0
20230906,162000,1281806330,7170,7170,7170,7170,0
20230906,161900,1281806330,7170,7170,7170,7170,0
20230906,161800,1281806330,7170,7170,7170,7170,0
20230906,161700,1281806330,7170,7170,7170,7170,0
20230906,161600,1281806330,7170,7170,7170,7170,0
20230906,161500,1281806330,7170,7170,7170,7170,0
20230906,161400,1281806330,7170,7170,7170,7170,0
20230906,161300,1281806330,7170,7170,7170,7170,0
20230906,161200,1281806330,7170,7170,7170,7170,10591
20230906,161100,1281806330,7170,7170,7170,7170,0
20230906,161000,1281806330,7170,7170,7170,7170,0
20230906,160900,1281806330,7170,7170,7170,7170,0
20230906,160800,1281806330,7170,7170,7170,7170,0
20230906,160700,1281806330,7170,7170,7170,7170,0
20230906,160600,1281806330,7170,7170,7170,7170,0
20230906,160500,1281806330,7170,7170,7170,7170,0
20230906,160400,1281806330,7170,7170,7170,7170,0
20230906,160300,1281806330,7170,7170,7170,7170,0
20230906,160200,1281806330,7170,7170,7170,7170,0
20230906,160100,1281806330,7170,7170,7170,7170,0
20230906,160000,1281806330,7170,7170,7170,7170,0
20230906,155900,1281806330,7170,7170,7170,7170,0
20230906,155800,1281806330,7170,7170,7170,7170,0
20230906,155700,1281806330,7170,7170,7170,7170,0
20230906,155600,1281806330,7170,7170,7170,7170,0
20230906,155500,1281806330,7170,7170,7170,7170,0
20230906,155400,1281806330,7170,7170,7170,7170,0
20230906,155300,1281806330,7170,7170,7170,7170,0
20230906,155200,1281806330,7170,7170,7170,7170,0
20230906,155100,1281806330,7170,7170,7170,7170,0
20230906,155000,1281806330,7170,7170,7170,7170,0
20230906,154900,1281806330,7170,7170,7170,7170,0
20230906,154800,1281806330,7170,7170,7170,7170,0
20230906,154700,1281806330,7170,7170,7170,7170,0
20230906,154600,1281806330,7170,7170,7170,7170,0
20230906,154500,1281806330,7170,7170,7170,7170,0
20230906,154400,1281806330,7170,7170,7170,7170,0
20230906,154300,1281806330,7170,7170,7170,7170,0
20230906,154200,1281806330,7170,7170,7170,7170,10591
20230906,154100,1281806330,7170,7170,7170,7170,0
20230906,154000,1281806330,7170,7170,7170,7170,0
20230906,153900,1281806330,7170,7170,7170,7170,0
20230906,153800,1281806330,7170,7170,7170,7170,0
20230906,153700,1281806330,7170,7170,7170,7170,0
20230906,153600,1281806330,7170,7170,7170,7170,0
20230906,153500,1281806330,7170,7170,7170,7170,0
20230906,153400,1281806330,7170,7170,7170,7170,0
20230906,153300,1281806330,7170,7170,7170,7170,0
20230906,153200,1281806330,7170,7170,7170,7170,0
20230906,153100,1281806330,7170,7170,7170,7170,0
20230906,153000,1281806330,7170,7170,7170,7170,10591
20230906,152900,1205868860,7250,7250,7250,7250,0
20230906,152800,1205868860,7250,7250,7250,7250,0
20230906,152700,1205868860,7250,7250,7250,7250,0
20230906,152600,1205868860,7250,7250,7250,7250,0
20230906,152500,1205868860,7250,7250,7250,7250,0
20230906,152400,1205868860,7250,7250,7250,7250,0
20230906,152300,1205868860,7250,7250,7250,7250,0
20230906,152200,1205868860,7250,7250,7250,7250,0
20230906,152100,1205868860,7250,7250,7250,7250,0
20230906,152000,1205868860,7250,7250,7250,7250,0
20230906,151900,1205868860,7250,7240,7250,7240,1737
20230906,151800,1193286580,7260,7240,7260,7240,256
20230906,151700,1191429060,7240,7250,7260,7240,795
20230906,151600,1185669470,7250,7260,7260,7250,612
20230906,151500,1181232230,7250,7250,7260,7250,922
20230906,151400,1174547420,7260,7260,7260,7240,396
20230906,151300,1171675910,7260,7280,7280,7250,1408
20230906,151200,1161462570,7280,7270,7280,7270,446
20230906,151100,1158219240,7270,7300,7300,7260,1263
20230906,151000,1149028980,7330,7310,7340,7310,14
20230906,150900,1148926540,7310,7340,7340,7300,633
20230906,150800,1144303380,7340,7340,7340,7310,8
20230906,150700,1144244750,7340,7330,7350,7320,117
20230906,150600,1143388190,7330,7330,7330,7320,25
20230906,150500,1143204950,7350,7290,7350,7290,84
20230906,150400,1142590910,7320,7310,7320,7290,282
20230906,150300,1140534540,7310,7270,7310,7270,662
20230906,150200,1135709340,7280,7290,7290,7270,270
20230906,150100,1133742730,7290,7240,7290,7240,2525
20230906,150000,1115457660,7240,7230,7240,7230,259
20230906,145900,1113583530,7240,7240,7240,7240,14
20230906,145800,1113482170,7240,7220,7240,7220,3
20230906,145700,1113460470,7250,7240,7250,7200,3287
20230906,145600,1089735500,7270,7290,7290,7230,5530
20230906,145500,1049603760,7300,7290,7300,7290,104
20230906,145400,1048845580,7290,7290,7290,7290,55
20230906,145300,1048444630,7290,7280,7290,7280,22
20230906,145200,1048284370,7280,7290,7300,7280,319
20230906,145100,1045956880,7290,7290,7300,7280,187
20230906,145000,1044594000,7290,7300,7310,7280,2520
20230906,144900,1026225010,7300,7300,7300,7300,3373
20230906,144800,1001602110,7310,7330,7330,7310,3527
20230906,144700,975806780,7330,7340,7340,7330,2870
20230906,144600,954752310,7350,7350,7350,7350,70
20230906,144500,954237810,7340,7340,7350,7340,579
20230906,144400,949987890,7350,7350,7350,7350,200
20230906,144300,948517890,7350,7350,7350,7350,10
20230906,144200,948444390,7350,7350,7350,7350,0
20230906,144100,948444390,7350,7360,7360,7350,853
20230906,144000,942174820,7360,7370,7370,7360,433
20230906,143900,938987810,7370,7360,7370,7360,1019
20230906,143800,931485970,7360,7360,7360,7360,23
20230906,143700,931316690,7370,7370,7370,7370,697
20230906,143600,926179800,7370,7370,7370,7370,24
20230906,143500,926002920,7360,7360,7360,7360,170
20230906,143400,924751720,7360,7360,7360,7360,0
20230906,143300,924751720,7360,7370,7370,7360,100
20230906,143200,924014730,7370,7370,7370,7370,0
20230906,143100,924014730,7370,7370,7370,7370,33
20230906,143000,923771520,7360,7360,7360,7360,139
20230906,142900,922748480,7370,7370,7370,7370,0
20230906,142800,922748480,7370,7380,7380,7370,160
20230906,142700,921568920,7380,7380,7380,7380,1
20230906,142600,921561540,7380,7380,7380,7380,13
20230906,142500,921465600,7390,7390,7390,7390,2
20230906,142400,921450820,7400,7400,7400,7400,0
20230906,142300,921450820,7400,7390,7400,7380,22
20230906,142200,921288110,7390,7390,7390,7390,0
20230906,142100,921288110,7390,7390,7390,7390,27
20230906,142000,921088580,7400,7400,7400,7400,0
20230906,141900,921088580,7400,7410,7410,7400,61
20230906,141800,920636730,7410,7390,7410,7390,293
20230906,141700,918469940,7390,7380,7390,7380,6
20230906,141600,918425650,7370,7370,7370,7370,30
20230906,141500,918204550,7350,7350,7350,7350,0
20230906,141400,918204550,7350,7350,7350,7350,0
20230906,141300,918204550,7350,7350,7350,7350,113
20230906,141200,917374000,7360,7360,7360,7360,105
20230906,141100,916601200,7360,7350,7360,7350,322
20230906,141000,914233950,7360,7370,7370,7360,19
20230906,140900,914094050,7370,7370,7370,7370,327
20230906,140800,911684060,7370,7370,7370,7370,4
20230906,140700,911654580,7370,7370,7370,7370,96
20230906,140600,910947060,7370,7370,7370,7370,18
20230906,140500,910814400,7350,7350,7350,7350,13
20230906,140400,910718850,7350,7350,7350,7350,0
20230906,140300,910718850,7350,7350,7350,7350,500
20230906,140200,907043850,7360,7360,7360,7360,0
20230906,140100,907043850,7360,7360,7360,7360,30
20230906,140000,906823050,7350,7350,7350,7350,68
20230906,135900,906323250,7360,7360,7360,7360,0
20230906,135800,906323250,7360,7360,7360,7360,626
20230906,135700,901715890,7360,7360,7360,7360,0
20230906,135600,901715890,7360,7370,7370,7360,367
20230906,135500,899014760,7380,7380,7380,7380,33
20230906,135400,898771220,7350,7350,7350,7350,28
20230906,135300,898565420,7350,7350,7350,7350,0
20230906,135200,898565420,7350,7350,7350,7350,30
20230906,135100,898344920,7350,7350,7350,7350,1
20230906,135000,898337570,7340,7340,7340,7340,1
20230906,134900,898330230,7400,7400,7400,7400,1
20230906,134800,898322830,7370,7370,7370,7370,77
20230906,134700,897755340,7370,7360,7370,7360,152
20230906,134600,896636520,7340,7360,7360,7340,1608
20230906,134500,884818490,7360,7360,7360,7350,51
20230906,134400,884443240,7350,7350,7350,7350,50
20230906,134300,884075740,7350,7350,7350,7350,1
20230906,134200,884068390,7400,7400,7400,7400,0
20230906,134100,884068390,7400,7400,7400,7400,0
20230906,134000,884068390,7400,7400,7400,7400,6
20230906,133900,884023990,7400,7370,7400,7350,532
20230906,133800,880093360,7400,7400,7400,7400,0
20230906,133700,880093360,7400,7400,7400,7400,0
20230906,133600,880093360,7400,7400,7400,7400,0
20230906,133500,880093360,7400,7400,7400,7400,0
20230906,133400,880093360,7400,7400,7400,7400,0
20230906,133300,880093360,7400,7400,7400,7400,0
20230906,133200,880093360,7400,7400,7400,7400,1
20230906,133100,880085960,7360,7380,7380,7360,1865
20230906,133000,866334110,7380,7380,7380,7380,0
20230906,132900,866334110,7380,7380,7380,7380,11
20230906,132800,866252930,7380,7380,7380,7380,143
20230906,132700,865197590,7380,7380,7380,7380,123
20230906,132600,864289850,7420,7420,7420,7420,0
20230906,132500,864289850,7420,7420,7420,7420,1
20230906,132400,864282430,7380,7390,7390,7370,288
20230906,132300,862158330,7380,7380,7380,7380,1
20230906,132200,862150950,7380,7380,7380,7380,45
20230906,132100,861818850,7380,7380,7380,7380,0
20230906,132000,861818850,7380,7380,7380,7380,0
20230906,131900,861818850,7380,7390,7390,7380,304
20230906,131800,859574470,7390,7400,7400,7390,300
20230906,131700,857357310,7400,7400,7400,7400,28
20230906,131600,857150110,7390,7390,7390,7390,153
20230906,131500,856019440,7390,7400,7400,7390,111
20230906,131400,855199110,7420,7420,7420,7420,0
20230906,131300,855199110,7420,7420,7420,7420,0
20230906,131200,855199110,7420,7420,7420,7420,2
20230906,131100,855184270,7420,7420,7420,7420,100
20230906,131000,854442270,7420,7420,7420,7420,49
20230906,130900,854078690,7420,7400,7420,7400,606
20230906,130800,849587270,7430,7430,7430,7430,0
20230906,130700,849587270,7430,7430,7430,7430,0
20230906,130600,849587270,7430,7430,7430,7430,0
20230906,130500,849587270,7430,7420,7430,7420,173
20230906,130400,848303600,7420,7420,7420,7420,100
20230906,130300,847561600,7420,7420,7420,7420,100
20230906,130200,846819600,7420,7410,7420,7410,184
20230906,130100,845455960,7410,7410,7410,7410,275
20230906,130000,843418210,7410,7390,7410,7390,349
20230906,125900,840834870,7370,7370,7370,7370,0
20230906,125800,840834870,7370,7370,7370,7370,67
20230906,125700,840341080,7390,7390,7390,7390,130
20230906,125600,839380380,7390,7390,7390,7390,53
20230906,125500,838988710,7390,7390,7390,7390,1
20230906,125400,838981320,7350,7360,7360,7350,1233
20230906,125300,829912080,7360,7360,7360,7360,178
20230906,125200,828602000,7390,7390,7390,7390,0
20230906,125100,828602000,7390,7390,7390,7390,21
20230906,125000,828446810,7390,7380,7390,7380,678
20230906,124900,823439230,7380,7380,7380,7380,2
20230906,124800,823424470,7380,7380,7380,7380,0
20230906,124700,823424470,7380,7380,7380,7380,0
20230906,124600,823424470,7380,7380,7380,7380,1
20230906,124500,823417090,7380,7380,7380,7380,0
20230906,124400,823417090,7380,7380,7380,7380,1
20230906,124300,823409710,7380,7380,7380,7380,0
20230906,124200,823409710,7380,7380,7380,7380,1
20230906,124100,823402330,7360,7360,7360,7360,0
20230906,124000,823402330,7360,7360,7360,7360,450
20230906,123900,820090330,7360,7360,7360,7360,51
20230906,123800,819714970,7380,7380,7380,7380,2
20230906,123700,819700210,7380,7380,7380,7380,41
20230906,123600,819397630,7380,7380,7380,7380,0
20230906,123500,819397630,7380,7380,7380,7380,210
20230906,123400,817847830,7360,7360,7360,7360,0
20230906,123300,817847830,7360,7360,7360,7350,93
20230906,123200,817163680,7350,7350,7350,7350,0
20230906,123100,817163680,7350,7350,7350,7350,931
20230906,123000,810320830,7350,7350,7350,7350,1799
20230906,122900,797098180,7350,7360,7360,7350,312
20230906,122800,794801870,7360,7360,7360,7360,218
20230906,122700,793197390,7370,7370,7370,7370,104
20230906,122600,792430910,7390,7390,7390,7390,0
20230906,122500,792430910,7390,7390,7390,7390,336
20230906,122400,789947870,7380,7380,7390,7380,283
20230906,122300,787859320,7380,7360,7380,7360,739
20230906,122200,782416220,7360,7360,7360,7360,4
20230906,122100,782386780,7350,7350,7350,7350,537
20230906,122000,778439830,7350,7350,7350,7350,200
20230906,121900,776969830,7350,7350,7350,7350,735
20230906,121800,771567580,7350,7350,7350,7350,0
20230906,121700,771567580,7350,7350,7350,7350,0
20230906,121600,771567580,7350,7350,7350,7350,10
20230906,121500,771494080,7350,7350,7350,7350,336
20230906,121400,769024480,7350,7350,7350,7350,0
20230906,121300,769024480,7350,7350,7350,7350,162
20230906,121200,767833780,7350,7350,7350,7350,660
20230906,121100,762982780,7350,7350,7350,7350,525
20230906,121000,759124030,7350,7360,7370,7350,1382
20230906,120900,748949610,7370,7370,7370,7370,835
20230906,120800,742795660,7370,7370,7370,7370,381
20230906,120700,739987690,7360,7360,7360,7360,528
20230906,120600,736101610,7370,7360,7370,7360,336
20230906,120500,733628550,7360,7360,7360,7360,237
20230906,120400,731884230,7370,7370,7370,7370,0
20230906,120300,731884230,7370,7370,7370,7370,60
20230906,120200,731442030,7370,7370,7370,7370,0
20230906,120100,731442030,7370,7370,7370,7370,81
20230906,120000,730845060,7370,7370,7370,7370,1
20230906,115900,730837690,7370,7370,7370,7370,200
20230906,115800,729363690,7350,7350,7350,7350,1
20230906,115700,729356340,7360,7360,7360,7360,492
20230906,115600,725735220,7350,7360,7360,7350,13
20230906,115500,725639610,7360,7350,7360,7350,40
20230906,115400,725345230,7350,7350,7350,7350,0
20230906,115300,725345230,7350,7350,7350,7350,134
20230906,115200,724360330,7330,7330,7330,7330,0
20230906,115100,724360330,7330,7330,7330,7330,1
20230906,115000,724353000,7330,7330,7330,7330,1
20230906,114900,724345670,7330,7330,7330,7330,1
20230906,114800,724338340,7330,7330,7330,7330,701
20230906,114700,719200010,7330,7350,7350,7330,12
20230906,114600,719111860,7350,7340,7350,7320,934
20230906,114500,712264820,7340,7340,7340,7340,2
20230906,114400,712250140,7340,7350,7350,7340,113
20230906,114300,711419600,7350,7350,7360,7350,3
20230906,114200,711397540,7350,7350,7350,7350,3
20230906,114100,711375490,7350,7340,7350,7340,2
20230906,114000,711360800,7340,7340,7340,7340,8
20230906,113900,711302080,7330,7330,7330,7320,2240
20230906,113800,694893140,7340,7350,7350,7340,421
20230906,113700,691802380,7360,7360,7360,7360,0
20230906,113600,691802380,7360,7360,7360,7330,1608
20230906,113500,680003230,7360,7360,7360,7360,8
20230906,113400,679944350,7360,7350,7360,7350,65
20230906,113300,679465970,7350,7350,7360,7350,505
20230906,113200,675754210,7350,7350,7350,7350,17
20230906,113100,675629260,7360,7330,7360,7330,25
20230906,113000,675445410,7330,7350,7350,7330,1313
20230906,112900,665817660,7350,7340,7350,7340,169
20230906,112800,664577180,7350,7350,7350,7350,1
20230906,112700,664569830,7350,7350,7350,7350,0
20230906,112600,664569830,7350,7350,7350,7350,322
20230906,112500,662203130,7350,7350,7350,7350,2
20230906,112400,662188430,7350,7340,7350,7340,519
20230906,112300,658373790,7360,7350,7360,7350,21
20230906,112200,658219430,7350,7350,7350,7340,1035
20230906,112100,650612330,7350,7350,7350,7350,0
20230906,112000,650612330,7350,7340,7350,7340,101
20230906,111900,649870980,7340,7350,7350,7340,1348
20230906,111800,639976560,7350,7350,7360,7350,193
20230906,111700,638558000,7360,7370,7370,7360,2002
20230906,111600,623803280,7370,7370,7370,7370,54
20230906,111500,623405300,7360,7360,7360,7360,0
20230906,111400,623405300,7360,7360,7360,7360,1
20230906,111300,623397940,7380,7380,7380,7380,0
20230906,111200,623397940,7380,7380,7380,7380,0
20230906,111100,623397940,7380,7380,7380,7380,0
20230906,111000,623397940,7380,7380,7380,7380,11
20230906,110900,623316760,7340,7340,7340,7340,0
20230906,110800,623316760,7340,7340,7340,7340,4
20230906,110700,623287400,7340,7360,7360,7340,200
20230906,110600,621819380,7340,7360,7390,7340,581
20230906,110500,617551000,7390,7390,7390,7390,6
20230906,110400,617506660,7390,7390,7390,7390,0
20230906,110300,617506660,7390,7380,7390,7380,135
20230906,110200,616509580,7390,7390,7390,7390,0
20230906,110100,616509580,7390,7390,7390,7390,1
20230906,110000,616502190,7390,7380,7390,7380,205
20230906,105900,614987580,7390,7390,7390,7390,0
20230906,105800,614987580,7390,7390,7390,7390,0
20230906,105700,614987580,7390,7340,7390,7340,807
20230906,105600,609064100,7340,7350,7350,7340,200
20230906,105500,607594700,7350,7350,7350,7350,0
20230906,105400,607594700,7350,7350,7350,7350,0
20230906,105300,607594700,7350,7350,7350,7350,135
20230906,105200,606602450,7340,7360,7360,7340,195
20230906,105100,605168960,7360,7360,7360,7360,35
20230906,105000,604911360,7370,7370,7370,7370,7
20230906,104900,604859770,7370,7340,7370,7340,243
20230906,104800,603073640,7350,7350,7350,7350,2
20230906,104700,603058940,7350,7350,7350,7350,20
20230906,104600,602911940,7350,7350,7350,7350,77
20230906,104500,602345990,7330,7330,7330,7330,314
20230906,104400,600044370,7330,7330,7330,7330,57
20230906,104300,599626560,7330,7350,7350,7330,1466
20230906,104200,588875690,7330,7340,7340,7330,207
20230906,104100,587356760,7340,7340,7340,7340,0
20230906,104000,587356760,7340,7340,7340,7340,200
20230906,103900,585888760,7340,7340,7340,7340,235
20230906,103800,584163860,7340,7340,7340,7340,0
20230906,103700,584163860,7340,7340,7340,7340,0
20230906,103600,584163860,7340,7350,7350,7340,1113
20230906,103500,575991430,7350,7350,7350,7350,2
20230906,103400,575976730,7350,7350,7350,7350,10
20230906,103300,575903230,7350,7350,7350,7350,621
20230906,103200,571338880,7350,7350,7350,7350,103
20230906,103100,570581830,7350,7370,7370,7350,871
20230906,103000,564176210,7370,7360,7370,7360,445
20230906,102900,560900190,7370,7360,7400,7360,73
20230906,102800,560362840,7360,7360,7360,7360,4
20230906,102700,560333400,7380,7380,7380,7380,3
20230906,102600,560311260,7360,7360,7360,7360,21
20230906,102500,560156700,7390,7390,7390,7390,0
20230906,102400,560156700,7390,7390,7390,7390,140
20230906,102300,559122100,7390,7390,7390,7390,0
20230906,102200,559122100,7390,7380,7390,7380,150
20230906,102100,558013630,7390,7390,7390,7390,1
20230906,102000,558006240,7350,7350,7390,7350,13
20230906,101900,557910270,7370,7340,7370,7340,170
20230906,101800,556661210,7340,7360,7360,7340,2588
20230906,101700,537634640,7370,7380,7380,7370,416
20230906,101600,534565650,7390,7400,7400,7380,101
20230906,101500,533818770,7400,7390,7400,7390,514
20230906,101400,530020210,7400,7400,7400,7400,46
20230906,101300,529679810,7400,7400,7400,7400,0
20230906,101200,529679810,7400,7400,7400,7390,39
20230906,101100,529391550,7400,7400,7400,7400,101
20230906,101000,528644150,7400,7410,7410,7400,195
20230906,100900,527200570,7400,7370,7400,7370,698
20230906,100800,522040920,7370,7370,7370,7370,552
20230906,100700,517972680,7370,7370,7370,7370,336
20230906,100600,515496360,7370,7370,7370,7370,7
20230906,100500,515444770,7370,7370,7370,7370,177
20230906,100400,514140280,7390,7390,7390,7390,28
20230906,100300,513933360,7370,7380,7380,7370,1210
20230906,100200,505009310,7380,7390,7390,7380,120
20230906,100100,504123170,7390,7370,7390,7370,115
20230906,100000,503274320,7370,7370,7370,7370,133
20230906,095900,502294110,7370,7370,7370,7370,0
20230906,095800,502294110,7370,7370,7370,7370,210
20230906,095700,500746410,7360,7340,7360,7340,642
20230906,095600,496022150,7330,7330,7330,7330,0
20230906,095500,496022150,7330,7350,7350,7330,470
20230906,095400,492571020,7350,7350,7350,7350,266
20230906,095300,490615920,7360,7360,7360,7350,179
20230906,095200,489299210,7360,7360,7360,7360,39
20230906,095100,489012170,7350,7350,7350,7350,289
20230906,095000,486888020,7350,7360,7360,7350,829
20230906,094900,480790350,7360,7360,7360,7360,36
20230906,094800,480525390,7400,7360,7400,7350,101
20230906,094700,479782910,7350,7350,7400,7350,906
20230906,094600,473110530,7310,7360,7360,7310,5264
20230906,094500,434554960,7350,7350,7360,7350,174
20230906,094400,433275960,7360,7360,7360,7360,171
20230906,094300,432017400,7380,7380,7380,7380,0
20230906,094200,432017400,7380,7360,7380,7360,96
20230906,094100,431310600,7350,7380,7380,7350,234
20230906,094000,429590610,7340,7370,7370,7340,3962
20230906,093900,400471690,7370,7370,7370,7370,2
20230906,093800,400456950,7370,7380,7380,7370,1181
20230906,093700,391745000,7390,7400,7400,7390,1571
20230906,093600,380124970,7410,7410,7410,7410,527
20230906,093500,376219900,7420,7420,7420,7410,74
20230906,093400,375671540,7420,7420,7420,7420,27
20230906,093300,375471200,7420,7420,7420,7420,0
20230906,093200,375471200,7420,7430,7430,7420,44
20230906,093100,375144500,7410,7420,7420,7410,379
20230906,093000,372336100,7410,7430,7430,7410,179
20230906,092900,371007950,7420,7410,7420,7410,150
20230906,092800,369896250,7410,7410,7410,7410,20
20230906,092700,369748050,7410,7420,7420,7410,102
20230906,092600,368992180,7410,7410,7410,7410,125
20230906,092500,368065930,7410,7420,7420,7410,670
20230906,092400,363100550,7410,7410,7420,7410,383
20230906,092300,360262510,7390,7410,7410,7380,1312
20230906,092200,350551360,7410,7410,7410,7410,53
20230906,092100,350158630,7410,7410,7410,7410,621
20230906,092000,345557020,7420,7460,7460,7420,108
20230906,091900,344754890,7460,7430,7460,7420,1975
20230906,091800,330078660,7430,7420,7430,7420,475
20230906,091700,326550410,7460,7450,7460,7410,1600
20230906,091600,314675000,7450,7430,7470,7430,4097
20230906,091500,284158680,7430,7390,7430,7390,1202
20230906,091400,275230180,7400,7390,7400,7390,415
20230906,091300,272160290,7390,7380,7390,7380,323
20230906,091200,269776050,7400,7390,7400,7380,418
20230906,091100,266688830,7380,7340,7380,7340,2774
20230906,091000,246298630,7340,7360,7370,7340,1487
20230906,090900,235366100,7350,7340,7370,7340,93
20230906,090800,234683140,7340,7350,7350,7340,469
20230906,090700,231239680,7350,7350,7350,7340,631
20230906,090600,226602060,7340,7400,7400,7340,176
20230906,090500,225303180,7340,7360,7400,7340,1160
20230906,090400,216780420,7340,7450,7450,7340,4183
20230906,090300,185971990,7450,7420,7450,7370,2660
20230906,090200,166283490,7400,7330,7400,7320,2786
20230906,090100,145782850,7320,7400,7420,7300,6270
20230906,090000,99729040,7330,7550,7580,7330,13228
Reference in New Issue Copy Permalink