ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476
KissMeData/042000/min/candle-20230912.csv

617 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
20230912,191400,1694837090,12290,12290,12290,12290,2200
20230912,191300,1694837090,12290,12290,12290,12290,0
20230912,191200,1694837090,12290,12290,12290,12290,0
20230912,191100,1694837090,12290,12290,12290,12290,0
20230912,191000,1694837090,12290,12290,12290,12290,0
20230912,190900,1694837090,12290,12290,12290,12290,0
20230912,190800,1694837090,12290,12290,12290,12290,0
20230912,190700,1694837090,12290,12290,12290,12290,0
20230912,190600,1694837090,12290,12290,12290,12290,0
20230912,190500,1694837090,12290,12290,12290,12290,0
20230912,190400,1694837090,12290,12290,12290,12290,0
20230912,190300,1694837090,12290,12290,12290,12290,0
20230912,190200,1694837090,12290,12290,12290,12290,0
20230912,190100,1694837090,12290,12290,12290,12290,0
20230912,190000,1694837090,12290,12290,12290,12290,0
20230912,185900,1694837090,12290,12290,12290,12290,0
20230912,185800,1694837090,12290,12290,12290,12290,0
20230912,185700,1694837090,12290,12290,12290,12290,0
20230912,185600,1694837090,12290,12290,12290,12290,0
20230912,185500,1694837090,12290,12290,12290,12290,0
20230912,185400,1694837090,12290,12290,12290,12290,0
20230912,185300,1694837090,12290,12290,12290,12290,0
20230912,185200,1694837090,12290,12290,12290,12290,0
20230912,185100,1694837090,12290,12290,12290,12290,0
20230912,185000,1694837090,12290,12290,12290,12290,0
20230912,184900,1694837090,12290,12290,12290,12290,0
20230912,184800,1694837090,12290,12290,12290,12290,0
20230912,184700,1694837090,12290,12290,12290,12290,0
20230912,184600,1694837090,12290,12290,12290,12290,0
20230912,184500,1694837090,12290,12290,12290,12290,0
20230912,184400,1694837090,12290,12290,12290,12290,2200
20230912,184300,1694837090,12290,12290,12290,12290,0
20230912,184200,1694837090,12290,12290,12290,12290,0
20230912,184100,1694837090,12290,12290,12290,12290,0
20230912,184000,1694837090,12290,12290,12290,12290,0
20230912,183900,1694837090,12290,12290,12290,12290,0
20230912,183800,1694837090,12290,12290,12290,12290,0
20230912,183700,1694837090,12290,12290,12290,12290,0
20230912,183600,1694837090,12290,12290,12290,12290,0
20230912,183500,1694837090,12290,12290,12290,12290,0
20230912,183400,1694837090,12290,12290,12290,12290,0
20230912,183300,1694837090,12290,12290,12290,12290,0
20230912,183200,1694837090,12290,12290,12290,12290,0
20230912,183100,1694837090,12290,12290,12290,12290,0
20230912,183000,1694837090,12290,12290,12290,12290,0
20230912,182900,1694837090,12290,12290,12290,12290,0
20230912,182800,1694837090,12290,12290,12290,12290,0
20230912,182700,1694837090,12290,12290,12290,12290,0
20230912,182600,1694837090,12290,12290,12290,12290,0
20230912,182500,1694837090,12290,12290,12290,12290,0
20230912,182400,1694837090,12290,12290,12290,12290,0
20230912,182300,1694837090,12290,12290,12290,12290,0
20230912,182200,1694837090,12290,12290,12290,12290,0
20230912,182100,1694837090,12290,12290,12290,12290,0
20230912,182000,1694837090,12290,12290,12290,12290,0
20230912,181900,1694837090,12290,12290,12290,12290,0
20230912,181800,1694837090,12290,12290,12290,12290,0
20230912,181700,1694837090,12290,12290,12290,12290,0
20230912,181600,1694837090,12290,12290,12290,12290,0
20230912,181500,1694837090,12290,12290,12290,12290,0
20230912,181400,1694837090,12290,12290,12290,12290,2200
20230912,181300,1694837090,12290,12290,12290,12290,0
20230912,181200,1694837090,12290,12290,12290,12290,0
20230912,181100,1694837090,12290,12290,12290,12290,0
20230912,181000,1694837090,12290,12290,12290,12290,0
20230912,180900,1694837090,12290,12290,12290,12290,0
20230912,180800,1694837090,12290,12290,12290,12290,0
20230912,180700,1694837090,12290,12290,12290,12290,0
20230912,180600,1694837090,12290,12290,12290,12290,0
20230912,180500,1694837090,12290,12290,12290,12290,0
20230912,180400,1694837090,12290,12290,12290,12290,0
20230912,180300,1694837090,12290,12290,12290,12290,0
20230912,180200,1694837090,12290,12290,12290,12290,0
20230912,180100,1694837090,12290,12290,12290,12290,0
20230912,180000,1694837090,12290,12290,12290,12290,0
20230912,175900,1694837090,12290,12290,12290,12290,0
20230912,175800,1694837090,12290,12290,12290,12290,0
20230912,175700,1694837090,12290,12290,12290,12290,0
20230912,175600,1694837090,12290,12290,12290,12290,0
20230912,175500,1694837090,12290,12290,12290,12290,0
20230912,175400,1694837090,12290,12290,12290,12290,0
20230912,175300,1694837090,12290,12290,12290,12290,0
20230912,175200,1694837090,12290,12290,12290,12290,0
20230912,175100,1694837090,12290,12290,12290,12290,0
20230912,175000,1694837090,12290,12290,12290,12290,0
20230912,174900,1694837090,12290,12290,12290,12290,0
20230912,174800,1694837090,12290,12290,12290,12290,0
20230912,174700,1694837090,12290,12290,12290,12290,0
20230912,174600,1694837090,12290,12290,12290,12290,0
20230912,174500,1694837090,12290,12290,12290,12290,0
20230912,174400,1694837090,12290,12290,12290,12290,2200
20230912,174300,1694837090,12290,12290,12290,12290,0
20230912,174200,1694837090,12290,12290,12290,12290,0
20230912,174100,1694837090,12290,12290,12290,12290,0
20230912,174000,1694837090,12290,12290,12290,12290,0
20230912,173900,1694837090,12290,12290,12290,12290,0
20230912,173800,1694837090,12290,12290,12290,12290,0
20230912,173700,1694837090,12290,12290,12290,12290,0
20230912,173600,1694837090,12290,12290,12290,12290,0
20230912,173500,1694837090,12290,12290,12290,12290,0
20230912,173400,1694837090,12290,12290,12290,12290,0
20230912,173300,1694837090,12290,12290,12290,12290,0
20230912,173200,1694837090,12290,12290,12290,12290,0
20230912,173100,1694837090,12290,12290,12290,12290,0
20230912,173000,1694837090,12290,12290,12290,12290,0
20230912,172900,1694837090,12290,12290,12290,12290,0
20230912,172800,1694837090,12290,12290,12290,12290,0
20230912,172700,1694837090,12290,12290,12290,12290,0
20230912,172600,1694837090,12290,12290,12290,12290,0
20230912,172500,1694837090,12290,12290,12290,12290,0
20230912,172400,1694837090,12290,12290,12290,12290,0
20230912,172300,1694837090,12290,12290,12290,12290,0
20230912,172200,1694837090,12290,12290,12290,12290,0
20230912,172100,1694837090,12290,12290,12290,12290,0
20230912,172000,1694837090,12290,12290,12290,12290,0
20230912,171900,1694837090,12290,12290,12290,12290,0
20230912,171800,1694837090,12290,12290,12290,12290,0
20230912,171700,1694837090,12290,12290,12290,12290,0
20230912,171600,1694837090,12290,12290,12290,12290,0
20230912,171500,1694837090,12290,12290,12290,12290,0
20230912,171400,1694837090,12290,12290,12290,12290,2200
20230912,171300,1694837090,12290,12290,12290,12290,0
20230912,171200,1694837090,12290,12290,12290,12290,0
20230912,171100,1694837090,12290,12290,12290,12290,0
20230912,171000,1694837090,12290,12290,12290,12290,0
20230912,170900,1694837090,12290,12290,12290,12290,0
20230912,170800,1694837090,12290,12290,12290,12290,0
20230912,170700,1694837090,12290,12290,12290,12290,0
20230912,170600,1694837090,12290,12290,12290,12290,0
20230912,170500,1694837090,12290,12290,12290,12290,0
20230912,170400,1694837090,12290,12290,12290,12290,0
20230912,170300,1694837090,12290,12290,12290,12290,0
20230912,170200,1694837090,12290,12290,12290,12290,0
20230912,170100,1694837090,12290,12290,12290,12290,0
20230912,170000,1694837090,12290,12290,12290,12290,0
20230912,165900,1694837090,12290,12290,12290,12290,0
20230912,165800,1694837090,12290,12290,12290,12290,0
20230912,165700,1694837090,12290,12290,12290,12290,0
20230912,165600,1694837090,12290,12290,12290,12290,0
20230912,165500,1694837090,12290,12290,12290,12290,0
20230912,165400,1694837090,12290,12290,12290,12290,0
20230912,165300,1694837090,12290,12290,12290,12290,0
20230912,165200,1694837090,12290,12290,12290,12290,0
20230912,165100,1694837090,12290,12290,12290,12290,0
20230912,165000,1694837090,12290,12290,12290,12290,0
20230912,164900,1694837090,12290,12290,12290,12290,0
20230912,164800,1694837090,12290,12290,12290,12290,0
20230912,164700,1694837090,12290,12290,12290,12290,0
20230912,164600,1694837090,12290,12290,12290,12290,0
20230912,164500,1694837090,12290,12290,12290,12290,0
20230912,164400,1694837090,12290,12290,12290,12290,2200
20230912,164300,1694837090,12290,12290,12290,12290,0
20230912,164200,1694837090,12290,12290,12290,12290,0
20230912,164100,1694837090,12290,12290,12290,12290,0
20230912,164000,1694837090,12290,12290,12290,12290,0
20230912,163900,1694837090,12290,12290,12290,12290,0
20230912,163800,1694837090,12290,12290,12290,12290,0
20230912,163700,1694837090,12290,12290,12290,12290,0
20230912,163600,1694837090,12290,12290,12290,12290,0
20230912,163500,1694837090,12290,12290,12290,12290,0
20230912,163400,1694837090,12290,12290,12290,12290,0
20230912,163300,1694837090,12290,12290,12290,12290,0
20230912,163200,1694837090,12290,12290,12290,12290,0
20230912,163100,1694837090,12290,12290,12290,12290,0
20230912,163000,1694837090,12290,12290,12290,12290,0
20230912,162900,1694837090,12290,12290,12290,12290,0
20230912,162800,1694837090,12290,12290,12290,12290,0
20230912,162700,1694837090,12290,12290,12290,12290,0
20230912,162600,1694837090,12290,12290,12290,12290,0
20230912,162500,1694837090,12290,12290,12290,12290,0
20230912,162400,1694837090,12290,12290,12290,12290,0
20230912,162300,1694837090,12290,12290,12290,12290,0
20230912,162200,1694837090,12290,12290,12290,12290,0
20230912,162100,1694837090,12290,12290,12290,12290,0
20230912,162000,1694837090,12290,12290,12290,12290,0
20230912,161900,1694837090,12290,12290,12290,12290,0
20230912,161800,1694837090,12290,12290,12290,12290,0
20230912,161700,1694837090,12290,12290,12290,12290,0
20230912,161600,1694837090,12290,12290,12290,12290,0
20230912,161500,1694837090,12290,12290,12290,12290,0
20230912,161400,1694837090,12290,12290,12290,12290,2200
20230912,161300,1694837090,12290,12290,12290,12290,0
20230912,161200,1694837090,12290,12290,12290,12290,0
20230912,161100,1694837090,12290,12290,12290,12290,0
20230912,161000,1694837090,12290,12290,12290,12290,0
20230912,160900,1694837090,12290,12290,12290,12290,0
20230912,160800,1694837090,12290,12290,12290,12290,0
20230912,160700,1694837090,12290,12290,12290,12290,0
20230912,160600,1694837090,12290,12290,12290,12290,0
20230912,160500,1694837090,12290,12290,12290,12290,0
20230912,160400,1694837090,12290,12290,12290,12290,0
20230912,160300,1694837090,12290,12290,12290,12290,0
20230912,160200,1694837090,12290,12290,12290,12290,0
20230912,160100,1694837090,12290,12290,12290,12290,0
20230912,160000,1694837090,12290,12290,12290,12290,0
20230912,155900,1694837090,12290,12290,12290,12290,0
20230912,155800,1694837090,12290,12290,12290,12290,0
20230912,155700,1694837090,12290,12290,12290,12290,0
20230912,155600,1694837090,12290,12290,12290,12290,0
20230912,155500,1694837090,12290,12290,12290,12290,0
20230912,155400,1694837090,12290,12290,12290,12290,0
20230912,155300,1694837090,12290,12290,12290,12290,0
20230912,155200,1694837090,12290,12290,12290,12290,0
20230912,155100,1694837090,12290,12290,12290,12290,0
20230912,155000,1694837090,12290,12290,12290,12290,0
20230912,154900,1694837090,12290,12290,12290,12290,0
20230912,154800,1694837090,12290,12290,12290,12290,0
20230912,154700,1694837090,12290,12290,12290,12290,0
20230912,154600,1694837090,12290,12290,12290,12290,0
20230912,154500,1694837090,12290,12290,12290,12290,0
20230912,154400,1694837090,12290,12290,12290,12290,2200
20230912,154300,1694837090,12290,12290,12290,12290,0
20230912,154200,1694837090,12290,12290,12290,12290,0
20230912,154100,1694837090,12290,12290,12290,12290,0
20230912,154000,1694837090,12290,12290,12290,12290,0
20230912,153900,1694837090,12290,12290,12290,12290,0
20230912,153800,1694837090,12290,12290,12290,12290,0
20230912,153700,1694837090,12290,12290,12290,12290,0
20230912,153600,1694837090,12290,12290,12290,12290,0
20230912,153500,1694837090,12290,12290,12290,12290,0
20230912,153400,1694837090,12290,12290,12290,12290,0
20230912,153300,1694837090,12290,12290,12290,12290,0
20230912,153200,1694837090,12290,12290,12290,12290,0
20230912,153100,1694837090,12290,12290,12290,12290,0
20230912,153000,1694837090,12290,12290,12290,12290,2200
20230912,152900,1667799090,12350,12350,12350,12350,0
20230912,152800,1667799090,12350,12350,12350,12350,0
20230912,152700,1667799090,12350,12350,12350,12350,0
20230912,152600,1667799090,12350,12350,12350,12350,0
20230912,152500,1667799090,12350,12350,12350,12350,0
20230912,152400,1667799090,12350,12350,12350,12350,0
20230912,152300,1667799090,12350,12350,12350,12350,0
20230912,152200,1667799090,12350,12350,12350,12350,0
20230912,152100,1667799090,12350,12350,12350,12350,0
20230912,152000,1667799090,12350,12350,12350,12350,0
20230912,151900,1667799090,12350,12320,12360,12300,592
20230912,151800,1660508420,12320,12320,12360,12320,22
20230912,151700,1660237110,12340,12310,12340,12310,1802
20230912,151600,1638025690,12310,12300,12340,12280,1112
20230912,151500,1624335410,12290,12290,12320,12280,1931
20230912,151400,1600603260,12290,12290,12300,12280,709
20230912,151300,1591889820,12280,12290,12300,12280,1199
20230912,151200,1577148840,12290,12300,12310,12290,1100
20230912,151100,1563618630,12300,12330,12330,12300,808
20230912,151000,1553668310,12320,12360,12360,12320,468
20230912,150900,1547893210,12360,12370,12370,12360,682
20230912,150800,1539463660,12360,12380,12380,12360,1298
20230912,150700,1523406570,12380,12380,12380,12380,894
20230912,150600,1512338850,12380,12380,12400,12380,552
20230912,150500,1505502620,12380,12380,12390,12380,614
20230912,150400,1497901240,12380,12390,12430,12380,851
20230912,150300,1487357320,12390,12400,12400,12390,845
20230912,150200,1476881330,12400,12400,12400,12400,30
20230912,150100,1476509330,12400,12400,12400,12400,28
20230912,150000,1476162130,12440,12430,12440,12420,51
20230912,145900,1475528540,12380,12390,12390,12380,300
20230912,145800,1471814260,12440,12440,12440,12440,2
20230912,145700,1471789380,12440,12390,12440,12390,12
20230912,145600,1471640650,12390,12390,12390,12390,0
20230912,145500,1471640650,12390,12410,12420,12390,346
20230912,145400,1467351250,12410,12450,12450,12410,356
20230912,145300,1462925260,12450,12450,12450,12450,14
20230912,145200,1462750960,12450,12450,12450,12450,804
20230912,145100,1452741160,12450,12450,12450,12450,22
20230912,145000,1452467260,12450,12450,12450,12450,959
20230912,144900,1440527710,12410,12410,12410,12410,3
20230912,144800,1440490480,12420,12400,12420,12400,251
20230912,144700,1437374780,12350,12350,12350,12350,0
20230912,144600,1437374780,12350,12360,12360,12350,1300
20230912,144500,1421308850,12360,12410,12410,12360,44
20230912,144400,1420764810,12360,12360,12360,12360,210
20230912,144300,1418169210,12360,12390,12410,12360,862
20230912,144200,1407484390,12390,12390,12390,12390,25
20230912,144100,1407174640,12390,12390,12390,12390,0
20230912,144000,1407174640,12390,12410,12410,12390,2
20230912,143900,1407149840,12410,12350,12410,12350,50
20230912,143800,1406531750,12350,12350,12350,12350,31
20230912,143700,1406148900,12340,12340,12340,12340,940
20230912,143600,1394549300,12340,12350,12350,12340,1019
20230912,143500,1381974650,12340,12340,12340,12340,0
20230912,143400,1381974650,12340,12340,12340,12340,70
20230912,143300,1381110850,12350,12350,12350,12350,11
20230912,143200,1380975000,12350,12350,12350,12350,10
20230912,143100,1380851500,12350,12350,12350,12350,4
20230912,143000,1380802100,12350,12350,12350,12350,2
20230912,142900,1380777400,12320,12320,12320,12320,91
20230912,142800,1379656280,12340,12320,12340,12320,357
20230912,142700,1375252540,12320,12310,12320,12310,105
20230912,142600,1373959940,12330,12320,12330,12310,84
20230912,142500,1372925280,12310,12320,12320,12310,234
20230912,142400,1370044630,12310,12320,12320,12310,96
20230912,142300,1368862330,12340,12340,12340,12340,13
20230912,142200,1368701910,12340,12330,12340,12330,211
20230912,142100,1366100180,12340,12340,12340,12340,3
20230912,142000,1366063160,12340,12370,12380,12340,1243
20230912,141900,1350721890,12370,12370,12370,12370,9
20230912,141800,1350610560,12370,12370,12370,12370,0
20230912,141700,1350610560,12370,12370,12370,12370,0
20230912,141600,1350610560,12370,12370,12370,12370,5
20230912,141500,1350548710,12370,12370,12370,12370,1
20230912,141400,1350536340,12420,12420,12420,12420,3
20230912,141300,1350499080,12420,12420,12420,12420,1
20230912,141200,1350486660,12420,12420,12420,12420,49
20230912,141100,1349878080,12430,12360,12430,12360,1217
20230912,141000,1334796320,12340,12330,12340,12330,179
20230912,140900,1332587770,12330,12330,12330,12330,250
20230912,140800,1329505270,12330,12290,12330,12270,177
20230912,140700,1327332330,12260,12370,12380,12250,8979
20230912,140600,1216830260,12370,12380,12380,12370,18
20230912,140500,1216607440,12370,12350,12370,12340,474
20230912,140400,1210751740,12340,12340,12340,12340,85
20230912,140300,1209702840,12330,12330,12330,12330,100
20230912,140200,1208469840,12330,12330,12330,12330,0
20230912,140100,1208469840,12330,12340,12340,12320,2006
20230912,140000,1183716510,12340,12350,12370,12340,560
20230912,135900,1176805890,12350,12340,12350,12340,108
20230912,135800,1175473060,12340,12320,12340,12320,116
20230912,135700,1174042020,12320,12330,12340,12320,1085
20230912,135600,1160668290,12330,12340,12340,12330,18
20230912,135500,1160446180,12330,12340,12350,12330,792
20230912,135400,1150673970,12340,12350,12350,12340,20
20230912,135300,1150427020,12340,12350,12350,12340,59
20230912,135200,1149698460,12350,12340,12350,12340,670
20230912,135100,1141430620,12340,12340,12340,12340,143
20230912,135000,1139666000,12340,12340,12340,12340,81
20230912,134900,1138666460,12340,12340,12340,12340,82
20230912,134800,1137654580,12350,12350,12350,12350,13
20230912,134700,1137494030,12350,12340,12350,12330,29
20230912,134600,1137136110,12330,12330,12330,12330,50
20230912,134500,1136519610,12320,12320,12320,12320,120
20230912,134400,1135041210,12320,12320,12320,12320,0
20230912,134300,1135041210,12320,12340,12350,12310,2062
20230912,134200,1109637580,12350,12380,12380,12340,3358
20230912,134100,1068125330,12400,12410,12410,12400,220
20230912,134000,1065395700,12430,12430,12430,12430,0
20230912,133900,1065395700,12430,12400,12430,12400,120
20230912,133800,1063904670,12400,12410,12410,12400,97
20230912,133700,1062701620,12420,12420,12420,12420,8
20230912,133600,1062602260,12430,12430,12430,12430,0
20230912,133500,1062602260,12430,12370,12430,12370,68
20230912,133400,1061760550,12360,12370,12370,12360,201
20230912,133300,1059275160,12360,12370,12370,12360,788
20230912,133200,1049535370,12370,12390,12390,12370,333
20230912,133100,1045414260,12390,12370,12390,12370,10
20230912,133000,1045290450,12370,12370,12370,12370,13
20230912,132900,1045129640,12370,12400,12400,12370,149
20230912,132800,1043282480,12400,12400,12400,12400,33
20230912,132700,1042873280,12360,12390,12390,12360,1168
20230912,132600,1028425830,12390,12380,12390,12370,490
20230912,132500,1022362470,12390,12400,12400,12390,157
20230912,132400,1020415760,12390,12390,12390,12390,202
20230912,132300,1017912980,12360,12370,12390,12360,999
20230912,132200,1005551400,12380,12390,12390,12380,8
20230912,132100,1005452340,12390,12390,12390,12390,5
20230912,132000,1005390390,12390,12380,12390,12370,327
20230912,131900,1001343760,12390,12390,12390,12390,37
20230912,131800,1000885330,12390,12390,12390,12390,54
20230912,131700,1000216270,12390,12390,12390,12390,116
20230912,131600,998779030,12390,12380,12390,12380,508
20230912,131500,992484920,12390,12380,12390,12380,501
20230912,131400,986277540,12380,12360,12380,12360,1014
20230912,131300,973744240,12370,12380,12380,12370,524
20230912,131200,967262050,12370,12390,12400,12370,1317
20230912,131100,950965180,12400,12380,12400,12380,43
20230912,131000,950432040,12400,12410,12410,12400,34
20230912,130900,950010200,12380,12400,12400,12380,365
20230912,130800,945491400,12390,12410,12410,12380,2836
20230912,130700,910367850,12410,12410,12410,12410,0
20230912,130600,910367850,12410,12410,12410,12410,8
20230912,130500,910268570,12400,12410,12410,12400,1000
20230912,130400,897868560,12400,12410,12410,12400,438
20230912,130300,892436550,12400,12410,12410,12400,136
20230912,130200,890748850,12400,12420,12420,12400,277
20230912,130100,887313510,12410,12410,12410,12410,0
20230912,130000,887313510,12410,12470,12470,12410,165
20230912,125900,885264590,12470,12470,12470,12470,0
20230912,125800,885264590,12470,12480,12480,12470,11
20230912,125700,885127410,12480,12480,12480,12480,5
20230912,125600,885065010,12480,12490,12500,12480,23
20230912,125500,884777750,12400,12460,12460,12400,1800
20230912,125400,862433090,12510,12530,12530,12510,5
20230912,125300,862370500,12550,12440,12550,12440,85
20230912,125200,861307600,12430,12440,12440,12430,20
20230912,125100,861058840,12440,12430,12440,12430,376
20230912,125000,856384400,12430,12430,12430,12430,4
20230912,124900,856334680,12430,12430,12440,12430,58
20230912,124800,855613240,12440,12440,12440,12440,162
20230912,124700,853597960,12440,12440,12440,12440,0
20230912,124600,853597960,12440,12490,12490,12440,45
20230912,124500,853037470,12490,12490,12490,12490,0
20230912,124400,853037470,12490,12490,12490,12490,4
20230912,124300,852987510,12490,12490,12490,12490,3
20230912,124200,852950040,12480,12470,12480,12470,110
20230912,124100,851577270,12480,12430,12480,12430,29
20230912,124000,851215810,12420,12430,12430,12420,8
20230912,123900,851116440,12420,12420,12420,12420,0
20230912,123800,851116440,12420,12420,12420,12420,91
20230912,123700,849986220,12420,12420,12420,12420,116
20230912,123600,848545500,12420,12430,12430,12420,8
20230912,123500,848446090,12420,12420,12420,12420,200
20230912,123400,845962090,12480,12400,12480,12390,978
20230912,123300,833828160,12400,12430,12430,12400,2608
20230912,123200,801460530,12430,12430,12430,12430,119
20230912,123100,799981360,12490,12490,12490,12430,1764
20230912,123000,778019580,12510,12510,12510,12510,0
20230912,122900,778019580,12510,12510,12510,12510,204
20230912,122800,775467540,12510,12500,12510,12500,101
20230912,122700,774204040,12490,12480,12490,12480,54
20230912,122600,773530110,12480,12480,12480,12480,201
20230912,122500,771021630,12480,12480,12480,12480,11
20230912,122400,770884350,12480,12480,12480,12480,106
20230912,122300,769561470,12480,12470,12480,12460,352
20230912,122200,765170400,12470,12470,12470,12470,111
20230912,122100,763786230,12470,12480,12480,12470,78
20230912,122000,762812950,12480,12470,12510,12470,115
20230912,121900,761376740,12470,12460,12470,12460,11
20230912,121800,761239660,12470,12450,12470,12450,967
20230912,121700,749196510,12460,12470,12470,12460,825
20230912,121600,738916140,12470,12470,12470,12470,101
20230912,121500,737656670,12470,12470,12470,12470,103
20230912,121400,736372260,12470,12490,12490,12470,574
20230912,121300,729214340,12520,12520,12520,12520,0
20230912,121200,729214340,12520,12480,12530,12480,102
20230912,121100,727941290,12470,12480,12480,12470,94
20230912,121000,726768300,12480,12510,12510,12470,6287
20230912,120900,648247540,12510,12540,12540,12510,112
20230912,120800,646844120,12530,12530,12530,12530,798
20230912,120700,636845180,12510,12510,12520,12510,1125
20230912,120600,622771420,12510,12510,12510,12510,0
20230912,120500,622771420,12510,12510,12510,12510,0
20230912,120400,622771420,12510,12530,12530,12510,1368
20230912,120300,605647310,12520,12520,12520,12520,0
20230912,120200,605647310,12520,12520,12520,12520,100
20230912,120100,604395310,12530,12530,12530,12530,0
20230912,120000,604395310,12530,12530,12530,12530,0
20230912,115900,604395310,12530,12530,12530,12530,556
20230912,115800,597428630,12530,12530,12530,12530,209
20230912,115700,594809860,12540,12540,12540,12540,0
20230912,115600,594809860,12540,12530,12540,12530,16
20230912,115500,594609370,12540,12530,12540,12530,11
20230912,115400,594471440,12530,12530,12530,12530,7
20230912,115300,594383730,12530,12530,12530,12530,0
20230912,115200,594383730,12530,12530,12530,12530,0
20230912,115100,594383730,12530,12530,12530,12530,0
20230912,115000,594383730,12530,12530,12530,12530,0
20230912,114900,594383730,12530,12530,12530,12530,1
20230912,114800,594371200,12530,12530,12530,12530,9
20230912,114700,594258430,12530,12530,12530,12530,32
20230912,114600,593857470,12530,12530,12530,12530,13
20230912,114500,593694580,12530,12530,12530,12530,6
20230912,114400,593619400,12520,12520,12520,12520,377
20230912,114300,588899360,12520,12520,12520,12520,0
20230912,114200,588899360,12520,12580,12580,12510,113
20230912,114100,587484850,12510,12540,12540,12510,160
20230912,114000,585480380,12540,12540,12540,12540,50
20230912,113900,584853380,12510,12510,12510,12510,1
20230912,113800,584840870,12510,12510,12510,12510,375
20230912,113700,580149620,12510,12510,12510,12510,40
20230912,113600,579649220,12510,12520,12520,12510,398
20230912,113500,574669990,12510,12530,12540,12510,563
20230912,113400,567625510,12510,12510,12510,12510,0
20230912,113300,567625510,12510,12520,12520,12510,394
20230912,113200,562695770,12520,12530,12530,12510,2319
20230912,113100,533666000,12530,12560,12560,12530,396
20230912,113000,528698330,12560,12580,12580,12560,797
20230912,112900,518683480,12580,12580,12580,12580,60
20230912,112800,517928680,12600,12600,12600,12600,2
20230912,112700,517903480,12570,12620,12620,12570,135
20230912,112600,516206140,12640,12640,12640,12640,0
20230912,112500,516206140,12640,12640,12640,12640,0
20230912,112400,516206140,12640,12580,12640,12580,1275
20230912,112300,500146340,12560,12560,12560,12560,0
20230912,112200,500146340,12560,12560,12560,12560,0
20230912,112100,500146340,12560,12570,12580,12560,44
20230912,112000,499593500,12570,12570,12570,12570,29
20230912,111900,499228970,12560,12560,12560,12560,2
20230912,111800,499203850,12560,12560,12560,12560,0
20230912,111700,499203850,12560,12560,12560,12560,24
20230912,111600,498902410,12570,12570,12570,12570,0
20230912,111500,498902410,12570,12570,12570,12570,200
20230912,111400,496388410,12570,12570,12570,12570,0
20230912,111300,496388410,12570,12570,12570,12570,1
20230912,111200,496375840,12530,12540,12540,12530,70
20230912,111100,495498690,12570,12570,12570,12570,18
20230912,111000,495272430,12530,12530,12530,12530,3
20230912,110900,495234840,12530,12540,12540,12530,50
20230912,110800,494608240,12530,12530,12530,12530,0
20230912,110700,494608240,12530,12540,12540,12530,432
20230912,110600,489194080,12540,12540,12540,12540,65
20230912,110500,488378980,12540,12540,12540,12540,69
20230912,110400,487513720,12530,12550,12560,12530,1175
20230912,110300,472771800,12560,12570,12570,12560,112
20230912,110200,471365050,12560,12560,12560,12560,0
20230912,110100,471365050,12560,12560,12560,12560,12
20230912,110000,471214330,12560,12550,12560,12550,76
20230912,105900,470260030,12560,12570,12570,12560,907
20230912,105800,458864320,12590,12590,12590,12590,0
20230912,105700,458864320,12590,12580,12590,12580,2
20230912,105600,458839150,12580,12590,12590,12580,37
20230912,105500,458373680,12590,12590,12590,12590,70
20230912,105400,457492380,12610,12610,12610,12610,40
20230912,105300,456987980,12610,12610,12610,12610,1
20230912,105200,456975370,12600,12600,12600,12600,400
20230912,105100,451935370,12590,12590,12590,12590,10
20230912,105000,451809470,12590,12590,12590,12590,3
20230912,104900,451771700,12590,12570,12590,12570,14
20230912,104800,451595620,12580,12580,12580,12580,0
20230912,104700,451595620,12580,12580,12580,12580,2
20230912,104600,451570460,12580,12590,12590,12580,112
20230912,104500,450161490,12590,12590,12590,12590,9
20230912,104400,450048180,12580,12580,12580,12580,1
20230912,104300,450035600,12580,12580,12580,12580,9
20230912,104200,449922380,12580,12580,12580,12580,2
20230912,104100,449897220,12580,12580,12580,12580,0
20230912,104000,449897220,12580,12580,12580,12580,10
20230912,103900,449771420,12560,12560,12560,12560,0
20230912,103800,449771420,12560,12560,12560,12560,0
20230912,103700,449771420,12560,12560,12560,12560,50
20230912,103600,449143420,12560,12560,12560,12560,2
20230912,103500,449118300,12620,12570,12620,12550,150
20230912,103400,447231960,12630,12620,12630,12620,573
20230912,103300,440000120,12560,12560,12560,12560,151
20230912,103200,438103560,12560,12560,12560,12560,107
20230912,103100,436759640,12560,12570,12570,12560,202
20230912,103000,434220520,12560,12560,12560,12560,200
20230912,102900,431708520,12560,12620,12620,12560,95
20230912,102800,430512920,12600,12560,12600,12560,316
20230912,102700,426533710,12560,12530,12560,12530,440
20230912,102600,421015020,12510,12520,12520,12510,259
20230912,102500,417772430,12520,12530,12530,12520,533
20230912,102400,411098570,12560,12550,12560,12550,89
20230912,102300,409981590,12560,12550,12560,12550,102
20230912,102200,408700490,12530,12590,12590,12530,32
20230912,102100,408298270,12590,12590,12590,12590,3
20230912,102000,408260500,12530,12530,12530,12530,10
20230912,101900,408135200,12510,12510,12510,12510,0
20230912,101800,408135200,12510,12590,12590,12500,6372
20230912,101700,328264040,12590,12590,12590,12590,0
20230912,101600,328264040,12590,12580,12590,12580,84
20230912,101500,327207270,12590,12590,12590,12590,129
20230912,101400,325583160,12590,12610,12610,12590,47
20230912,101300,324991200,12590,12590,12590,12590,0
20230912,101200,324991200,12590,12580,12600,12580,746
20230912,101100,315591760,12580,12590,12590,12580,244
20230912,101000,312521880,12590,12600,12600,12590,1183
20230912,100900,297620930,12610,12610,12610,12610,30
20230912,100800,297242630,12600,12600,12600,12600,12
20230912,100700,297091430,12600,12600,12600,12600,10
20230912,100600,296965430,12610,12610,12610,12610,417
20230912,100500,291707060,12610,12610,12610,12610,9
20230912,100400,291593570,12630,12630,12630,12630,7
20230912,100300,291505160,12630,12630,12630,12610,434
20230912,100200,286032140,12630,12630,12630,12630,14
20230912,100100,285855320,12620,12630,12630,12620,7
20230912,100000,285766920,12620,12630,12630,12620,329
20230912,095900,281614870,12630,12630,12630,12630,86
20230912,095800,280528690,12630,12630,12630,12630,50
20230912,095700,279897190,12630,12630,12630,12630,9
20230912,095600,279783520,12630,12600,12630,12600,121
20230912,095500,278257310,12600,12600,12610,12600,24
20230912,095400,277954860,12600,12620,12620,12600,387
20230912,095300,273074380,12610,12610,12610,12610,150
20230912,095200,271182880,12610,12620,12620,12610,62
20230912,095100,270400730,12620,12630,12630,12620,106
20230912,095000,269062910,12630,12640,12640,12630,1412
20230912,094900,251228790,12630,12630,12630,12630,0
20230912,094800,251228790,12630,12640,12640,12630,109
20230912,094700,249851120,12640,12640,12640,12640,108
20230912,094600,248486000,12630,12640,12640,12630,57
20230912,094500,247765550,12640,12690,12690,12640,28
20230912,094400,247411130,12710,12710,12710,12630,337
20230912,094300,243138940,12700,12700,12700,12670,122
20230912,094200,241592300,12700,12720,12750,12700,521
20230912,094100,234971830,12770,12770,12770,12770,0
20230912,094000,234971830,12770,12770,12770,12770,10
20230912,093900,234844130,12770,12770,12770,12770,7
20230912,093800,234754740,12750,12750,12790,12740,461
20230912,093700,228877570,12750,12780,12800,12750,885
20230912,093600,217577780,12800,12800,12800,12790,120
20230912,093500,216041790,12770,12790,12800,12770,155
20230912,093400,214058560,12770,12780,12780,12770,500
20230912,093300,207672480,12800,12800,12800,12770,61
20230912,093200,206891710,12810,12770,12810,12770,153
20230912,093100,204934580,12770,12800,12800,12770,215
20230912,093000,202187160,12800,12800,12800,12760,41
20230912,092900,201662400,12800,12750,12800,12750,133
20230912,092800,199960060,12750,12760,12790,12750,655
20230912,092700,191594660,12750,12700,12750,12700,1189
20230912,092600,176451660,12690,12650,12690,12650,547
20230912,092500,169524750,12660,12650,12660,12650,500
20230912,092400,163197300,12650,12620,12650,12600,335
20230912,092300,158972240,12660,12670,12670,12660,145
20230912,092200,157136490,12670,12670,12670,12670,22
20230912,092100,156857750,12670,12660,12670,12660,96
20230912,092000,155642290,12660,12660,12660,12660,79
20230912,091900,154642150,12660,12610,12660,12610,102
20230912,091800,153354880,12620,12610,12620,12600,5478
20230912,091700,84278100,12620,12640,12640,12620,257
20230912,091600,81033360,12640,12640,12640,12640,22
20230912,091500,80755280,12620,12610,12630,12610,226
20230912,091400,77904320,12610,12650,12650,12610,456
20230912,091300,72147940,12690,12690,12690,12690,146
20230912,091200,70295200,12700,12700,12700,12610,1072
20230912,091100,56743660,12690,12700,12700,12690,13
20230912,091000,56578590,12700,12710,12710,12610,221
20230912,090900,53788870,12710,12680,12710,12680,203
20230912,090800,51212570,12610,12600,12610,12600,54
20230912,090700,50532160,12580,12580,12580,12580,0
20230912,090600,50532160,12580,12700,12700,12580,203
20230912,090500,47976250,12700,12620,12710,12620,1656
20230912,090400,27002840,12610,12540,12610,12540,229
20230912,090300,24120870,12540,12550,12550,12510,716
20230912,090200,15150740,12560,12620,12620,12560,263
20230912,090100,11839510,12620,12620,12620,12620,35
20230912,090000,11397810,12620,12710,12710,12620,898
Reference in New Issue Copy Permalink