ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
7cc6ed26a581dc7ee5597390e412ca8d0efcd721
KissMeData/014580/min/candle-20230809.csv

597 lines
29 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
20230809,185400,1357071310,7290,7290,7290,7290,9261
20230809,185300,1357071310,7290,7290,7290,7290,0
20230809,185200,1357071310,7290,7290,7290,7290,0
20230809,185100,1357071310,7290,7290,7290,7290,0
20230809,185000,1357071310,7290,7290,7290,7290,0
20230809,184900,1357071310,7290,7290,7290,7290,0
20230809,184800,1357071310,7290,7290,7290,7290,0
20230809,184700,1357071310,7290,7290,7290,7290,0
20230809,184600,1357071310,7290,7290,7290,7290,0
20230809,184500,1357071310,7290,7290,7290,7290,0
20230809,184400,1357071310,7290,7290,7290,7290,0
20230809,184300,1357071310,7290,7290,7290,7290,0
20230809,184200,1357071310,7290,7290,7290,7290,0
20230809,184100,1357071310,7290,7290,7290,7290,0
20230809,184000,1357071310,7290,7290,7290,7290,0
20230809,183900,1357071310,7290,7290,7290,7290,0
20230809,183800,1357071310,7290,7290,7290,7290,0
20230809,183700,1357071310,7290,7290,7290,7290,0
20230809,183600,1357071310,7290,7290,7290,7290,0
20230809,183500,1357071310,7290,7290,7290,7290,0
20230809,183400,1357071310,7290,7290,7290,7290,0
20230809,183300,1357071310,7290,7290,7290,7290,0
20230809,183200,1357071310,7290,7290,7290,7290,0
20230809,183100,1357071310,7290,7290,7290,7290,0
20230809,183000,1357071310,7290,7290,7290,7290,0
20230809,182900,1357071310,7290,7290,7290,7290,0
20230809,182800,1357071310,7290,7290,7290,7290,0
20230809,182700,1357071310,7290,7290,7290,7290,0
20230809,182600,1357071310,7290,7290,7290,7290,0
20230809,182500,1357071310,7290,7290,7290,7290,0
20230809,182400,1357071310,7290,7290,7290,7290,9261
20230809,182300,1357071310,7290,7290,7290,7290,0
20230809,182200,1357071310,7290,7290,7290,7290,0
20230809,182100,1357071310,7290,7290,7290,7290,0
20230809,182000,1357071310,7290,7290,7290,7290,0
20230809,181900,1357071310,7290,7290,7290,7290,0
20230809,181800,1357071310,7290,7290,7290,7290,0
20230809,181700,1357071310,7290,7290,7290,7290,0
20230809,181600,1357071310,7290,7290,7290,7290,0
20230809,181500,1357071310,7290,7290,7290,7290,0
20230809,181400,1357071310,7290,7290,7290,7290,0
20230809,181300,1357071310,7290,7290,7290,7290,0
20230809,181200,1357071310,7290,7290,7290,7290,0
20230809,181100,1357071310,7290,7290,7290,7290,0
20230809,181000,1357071310,7290,7290,7290,7290,0
20230809,180900,1357071310,7290,7290,7290,7290,0
20230809,180800,1357071310,7290,7290,7290,7290,0
20230809,180700,1357071310,7290,7290,7290,7290,0
20230809,180600,1357071310,7290,7290,7290,7290,0
20230809,180500,1357071310,7290,7290,7290,7290,0
20230809,180400,1357071310,7290,7290,7290,7290,0
20230809,180300,1357071310,7290,7290,7290,7290,0
20230809,180200,1357071310,7290,7290,7290,7290,0
20230809,180100,1357071310,7290,7290,7290,7290,0
20230809,180000,1357071310,7290,7290,7290,7290,0
20230809,175900,1357071310,7290,7290,7290,7290,0
20230809,175800,1357071310,7290,7290,7290,7290,0
20230809,175700,1357071310,7290,7290,7290,7290,0
20230809,175600,1357071310,7290,7290,7290,7290,0
20230809,175500,1357071310,7290,7290,7290,7290,0
20230809,175400,1357071310,7290,7290,7290,7290,9261
20230809,175300,1357071310,7290,7290,7290,7290,0
20230809,175200,1357071310,7290,7290,7290,7290,0
20230809,175100,1357071310,7290,7290,7290,7290,0
20230809,175000,1357071310,7290,7290,7290,7290,0
20230809,174900,1357071310,7290,7290,7290,7290,0
20230809,174800,1357071310,7290,7290,7290,7290,0
20230809,174700,1357071310,7290,7290,7290,7290,0
20230809,174600,1357071310,7290,7290,7290,7290,0
20230809,174500,1357071310,7290,7290,7290,7290,0
20230809,174400,1357071310,7290,7290,7290,7290,0
20230809,174300,1357071310,7290,7290,7290,7290,0
20230809,174200,1357071310,7290,7290,7290,7290,0
20230809,174100,1357071310,7290,7290,7290,7290,0
20230809,174000,1357071310,7290,7290,7290,7290,0
20230809,173900,1357071310,7290,7290,7290,7290,0
20230809,173800,1357071310,7290,7290,7290,7290,0
20230809,173700,1357071310,7290,7290,7290,7290,0
20230809,173600,1357071310,7290,7290,7290,7290,0
20230809,173500,1357071310,7290,7290,7290,7290,0
20230809,173400,1357071310,7290,7290,7290,7290,0
20230809,173300,1357071310,7290,7290,7290,7290,0
20230809,173200,1357071310,7290,7290,7290,7290,0
20230809,173100,1357071310,7290,7290,7290,7290,0
20230809,173000,1357071310,7290,7290,7290,7290,0
20230809,172900,1357071310,7290,7290,7290,7290,0
20230809,172800,1357071310,7290,7290,7290,7290,0
20230809,172700,1357071310,7290,7290,7290,7290,0
20230809,172600,1357071310,7290,7290,7290,7290,0
20230809,172500,1357071310,7290,7290,7290,7290,0
20230809,172400,1357071310,7290,7290,7290,7290,9261
20230809,172300,1357071310,7290,7290,7290,7290,0
20230809,172200,1357071310,7290,7290,7290,7290,0
20230809,172100,1357071310,7290,7290,7290,7290,0
20230809,172000,1357071310,7290,7290,7290,7290,0
20230809,171900,1357071310,7290,7290,7290,7290,0
20230809,171800,1357071310,7290,7290,7290,7290,0
20230809,171700,1357071310,7290,7290,7290,7290,0
20230809,171600,1357071310,7290,7290,7290,7290,0
20230809,171500,1357071310,7290,7290,7290,7290,0
20230809,171400,1357071310,7290,7290,7290,7290,0
20230809,171300,1357071310,7290,7290,7290,7290,0
20230809,171200,1357071310,7290,7290,7290,7290,0
20230809,171100,1357071310,7290,7290,7290,7290,0
20230809,171000,1357071310,7290,7290,7290,7290,0
20230809,170900,1357071310,7290,7290,7290,7290,0
20230809,170800,1357071310,7290,7290,7290,7290,0
20230809,170700,1357071310,7290,7290,7290,7290,0
20230809,170600,1357071310,7290,7290,7290,7290,0
20230809,170500,1357071310,7290,7290,7290,7290,0
20230809,170400,1357071310,7290,7290,7290,7290,0
20230809,170300,1357071310,7290,7290,7290,7290,0
20230809,170200,1357071310,7290,7290,7290,7290,0
20230809,170100,1357071310,7290,7290,7290,7290,0
20230809,170000,1357071310,7290,7290,7290,7290,0
20230809,165900,1357071310,7290,7290,7290,7290,0
20230809,165800,1357071310,7290,7290,7290,7290,0
20230809,165700,1357071310,7290,7290,7290,7290,0
20230809,165600,1357071310,7290,7290,7290,7290,0
20230809,165500,1357071310,7290,7290,7290,7290,0
20230809,165400,1357071310,7290,7290,7290,7290,9261
20230809,165300,1357071310,7290,7290,7290,7290,0
20230809,165200,1357071310,7290,7290,7290,7290,0
20230809,165100,1357071310,7290,7290,7290,7290,0
20230809,165000,1357071310,7290,7290,7290,7290,0
20230809,164900,1357071310,7290,7290,7290,7290,0
20230809,164800,1357071310,7290,7290,7290,7290,0
20230809,164700,1357071310,7290,7290,7290,7290,0
20230809,164600,1357071310,7290,7290,7290,7290,0
20230809,164500,1357071310,7290,7290,7290,7290,0
20230809,164400,1357071310,7290,7290,7290,7290,0
20230809,164300,1357071310,7290,7290,7290,7290,0
20230809,164200,1357071310,7290,7290,7290,7290,0
20230809,164100,1357071310,7290,7290,7290,7290,0
20230809,164000,1357071310,7290,7290,7290,7290,0
20230809,163900,1357071310,7290,7290,7290,7290,0
20230809,163800,1357071310,7290,7290,7290,7290,0
20230809,163700,1357071310,7290,7290,7290,7290,0
20230809,163600,1357071310,7290,7290,7290,7290,0
20230809,163500,1357071310,7290,7290,7290,7290,0
20230809,163400,1357071310,7290,7290,7290,7290,0
20230809,163300,1357071310,7290,7290,7290,7290,0
20230809,163200,1357071310,7290,7290,7290,7290,0
20230809,163100,1357071310,7290,7290,7290,7290,0
20230809,163000,1357071310,7290,7290,7290,7290,0
20230809,162900,1357071310,7290,7290,7290,7290,0
20230809,162800,1357071310,7290,7290,7290,7290,0
20230809,162700,1357071310,7290,7290,7290,7290,0
20230809,162600,1357071310,7290,7290,7290,7290,0
20230809,162500,1357071310,7290,7290,7290,7290,0
20230809,162400,1357071310,7290,7290,7290,7290,9261
20230809,162300,1357071310,7290,7290,7290,7290,0
20230809,162200,1357071310,7290,7290,7290,7290,0
20230809,162100,1357071310,7290,7290,7290,7290,0
20230809,162000,1357071310,7290,7290,7290,7290,0
20230809,161900,1357071310,7290,7290,7290,7290,0
20230809,161800,1357071310,7290,7290,7290,7290,0
20230809,161700,1357071310,7290,7290,7290,7290,0
20230809,161600,1357071310,7290,7290,7290,7290,0
20230809,161500,1357071310,7290,7290,7290,7290,0
20230809,161400,1357071310,7290,7290,7290,7290,0
20230809,161300,1357071310,7290,7290,7290,7290,0
20230809,161200,1357071310,7290,7290,7290,7290,0
20230809,161100,1357071310,7290,7290,7290,7290,0
20230809,161000,1357071310,7290,7290,7290,7290,0
20230809,160900,1357071310,7290,7290,7290,7290,0
20230809,160800,1357071310,7290,7290,7290,7290,0
20230809,160700,1357071310,7290,7290,7290,7290,0
20230809,160600,1357071310,7290,7290,7290,7290,0
20230809,160500,1357071310,7290,7290,7290,7290,0
20230809,160400,1357071310,7290,7290,7290,7290,0
20230809,160300,1357071310,7290,7290,7290,7290,0
20230809,160200,1357071310,7290,7290,7290,7290,0
20230809,160100,1357071310,7290,7290,7290,7290,0
20230809,160000,1357071310,7290,7290,7290,7290,0
20230809,155900,1357071310,7290,7290,7290,7290,0
20230809,155800,1357071310,7290,7290,7290,7290,0
20230809,155700,1357071310,7290,7290,7290,7290,0
20230809,155600,1357071310,7290,7290,7290,7290,0
20230809,155500,1357071310,7290,7290,7290,7290,0
20230809,155400,1357071310,7290,7290,7290,7290,9261
20230809,155300,1357071310,7290,7290,7290,7290,0
20230809,155200,1357071310,7290,7290,7290,7290,0
20230809,155100,1357071310,7290,7290,7290,7290,0
20230809,155000,1357071310,7290,7290,7290,7290,0
20230809,154900,1357071310,7290,7290,7290,7290,0
20230809,154800,1357071310,7290,7290,7290,7290,0
20230809,154700,1357071310,7290,7290,7290,7290,0
20230809,154600,1357071310,7290,7290,7290,7290,0
20230809,154500,1357071310,7290,7290,7290,7290,0
20230809,154400,1357071310,7290,7290,7290,7290,0
20230809,154300,1357071310,7290,7290,7290,7290,0
20230809,154200,1357071310,7290,7290,7290,7290,0
20230809,154100,1357071310,7290,7290,7290,7290,0
20230809,154000,1357071310,7290,7290,7290,7290,0
20230809,153900,1357071310,7290,7290,7290,7290,0
20230809,153800,1357071310,7290,7290,7290,7290,0
20230809,153700,1357071310,7290,7290,7290,7290,0
20230809,153600,1357071310,7290,7290,7290,7290,0
20230809,153500,1357071310,7290,7290,7290,7290,0
20230809,153400,1357071310,7290,7290,7290,7290,0
20230809,153300,1357071310,7290,7290,7290,7290,0
20230809,153200,1357071310,7290,7290,7290,7290,0
20230809,153100,1357071310,7290,7290,7290,7290,0
20230809,153000,1357071310,7290,7290,7290,7290,9261
20230809,152900,1289558620,7290,7290,7290,7290,0
20230809,152800,1289558620,7290,7290,7290,7290,0
20230809,152700,1289558620,7290,7290,7290,7290,0
20230809,152600,1289558620,7290,7290,7290,7290,0
20230809,152500,1289558620,7290,7290,7290,7290,0
20230809,152400,1289558620,7290,7290,7290,7290,0
20230809,152300,1289558620,7290,7290,7290,7290,0
20230809,152200,1289558620,7290,7290,7290,7290,0
20230809,152100,1289558620,7290,7290,7290,7290,0
20230809,152000,1289558620,7290,7290,7290,7290,0
20230809,151900,1289558620,7290,7310,7310,7290,592
20230809,151800,1285240860,7290,7310,7310,7290,2288
20230809,151700,1268556270,7310,7310,7310,7310,172
20230809,151600,1267298950,7310,7300,7310,7290,2106
20230809,151500,1251941150,7290,7300,7300,7290,500
20230809,151400,1248295730,7310,7290,7310,7280,2270
20230809,151300,1231748330,7300,7310,7310,7290,584
20230809,151200,1227486880,7320,7320,7320,7310,370
20230809,151100,1224782070,7320,7320,7320,7320,33
20230809,151000,1224540510,7310,7310,7310,7310,387
20230809,150900,1221711540,7310,7300,7310,7300,761
20230809,150800,1216154130,7300,7300,7300,7300,20
20230809,150700,1216008130,7300,7300,7300,7300,76
20230809,150600,1215453330,7290,7310,7310,7280,908
20230809,150500,1208835970,7290,7300,7310,7290,1021
20230809,150400,1201392630,7300,7300,7310,7300,1412
20230809,150300,1191084980,7300,7310,7320,7300,238
20230809,150200,1189345870,7310,7310,7310,7300,18
20230809,150100,1189214310,7300,7320,7320,7300,322
20230809,150000,1186860490,7320,7310,7320,7310,318
20230809,145900,1184535890,7320,7320,7320,7320,1
20230809,145800,1184528570,7290,7290,7290,7290,0
20230809,145700,1184528570,7290,7330,7330,7290,515
20230809,145600,1180774080,7330,7300,7330,7280,4616
20230809,145500,1147133200,7300,7310,7310,7300,2512
20230809,145400,1128775960,7310,7310,7310,7310,13
20230809,145300,1128680930,7310,7310,7310,7310,400
20230809,145200,1125756930,7310,7320,7320,7310,2
20230809,145100,1125742300,7330,7330,7330,7330,11
20230809,145000,1125661670,7310,7310,7310,7310,3
20230809,144900,1125639740,7330,7330,7330,7330,0
20230809,144800,1125639740,7330,7320,7330,7290,6020
20230809,144700,1081661060,7320,7330,7330,7320,675
20230809,144600,1076713530,7330,7320,7330,7320,201
20230809,144500,1075242200,7320,7320,7320,7320,57
20230809,144400,1074824960,7320,7320,7320,7320,0
20230809,144300,1074824960,7320,7320,7320,7310,2620
20230809,144200,1055671760,7320,7320,7320,7320,451
20230809,144100,1052370440,7320,7330,7330,7320,4200
20230809,144000,1021615710,7330,7340,7340,7330,18
20230809,143900,1021483640,7340,7330,7340,7330,301
20230809,143800,1019277300,7330,7340,7340,7330,212
20230809,143700,1017723220,7340,7330,7340,7330,301
20230809,143600,1015515880,7340,7340,7340,7340,100
20230809,143500,1014781880,7350,7350,7350,7350,0
20230809,143400,1014781880,7350,7340,7350,7340,1248
20230809,143300,1005621550,7330,7330,7330,7330,225
20230809,143200,1003972300,7330,7330,7330,7330,0
20230809,143100,1003972300,7330,7330,7340,7330,121
20230809,143000,1003085360,7330,7330,7340,7330,2715
20230809,142900,983171400,7340,7340,7340,7340,0
20230809,142800,983171400,7340,7340,7340,7340,31
20230809,142700,982943860,7330,7340,7340,7330,3709
20230809,142600,955734800,7340,7340,7340,7340,1
20230809,142500,955727460,7340,7350,7350,7340,241
20230809,142400,953957520,7350,7350,7350,7340,39
20230809,142300,953670970,7350,7340,7350,7340,32
20230809,142200,953436070,7350,7350,7350,7350,400
20230809,142100,950496070,7340,7340,7340,7340,5
20230809,142000,950459370,7350,7360,7360,7330,1111
20230809,141900,942301760,7350,7350,7350,7350,1100
20230809,141800,934216760,7370,7370,7380,7350,1333
20230809,141700,924407500,7360,7350,7360,7350,2199
20230809,141600,908222980,7350,7350,7350,7350,0
20230809,141500,908222980,7350,7350,7350,7350,2
20230809,141400,908208280,7350,7350,7350,7350,67
20230809,141300,907715830,7350,7350,7350,7350,7
20230809,141200,907664380,7350,7350,7350,7350,1
20230809,141100,907657030,7350,7350,7360,7350,11
20230809,141000,907576170,7350,7350,7350,7350,1
20230809,140900,907568820,7340,7340,7340,7340,320
20230809,140800,905220020,7340,7360,7360,7330,10
20230809,140700,905146640,7320,7350,7350,7320,6001
20230809,140600,861172850,7340,7350,7360,7340,2012
20230809,140500,846390660,7360,7350,7360,7350,275
20230809,140400,844369400,7350,7350,7350,7350,19
20230809,140300,844229750,7360,7360,7360,7360,120
20230809,140200,843346550,7360,7360,7370,7360,714
20230809,140100,838091490,7360,7360,7360,7360,90
20230809,140000,837429090,7380,7380,7380,7380,0
20230809,135900,837429090,7380,7380,7380,7380,56
20230809,135800,837015810,7370,7390,7390,7370,501
20230809,135700,833323420,7380,7380,7380,7380,200
20230809,135600,831847420,7380,7380,7380,7380,481
20230809,135500,828297640,7380,7380,7380,7380,0
20230809,135400,828297640,7380,7380,7380,7380,1
20230809,135300,828290260,7370,7360,7370,7360,409
20230809,135200,825278030,7370,7370,7370,7370,1
20230809,135100,825270660,7360,7360,7360,7360,720
20230809,135000,819971460,7360,7360,7360,7360,0
20230809,134900,819971460,7360,7360,7360,7360,1000
20230809,134800,812611460,7360,7370,7370,7360,2
20230809,134700,812596730,7380,7380,7380,7380,0
20230809,134600,812596730,7380,7380,7380,7380,0
20230809,134500,812596730,7380,7380,7380,7380,8
20230809,134400,812537690,7390,7390,7390,7390,0
20230809,134300,812537690,7390,7370,7390,7360,651
20230809,134200,807744320,7390,7380,7390,7380,111
20230809,134100,806925030,7360,7370,7370,7360,383
20230809,134000,804104220,7380,7380,7380,7380,100
20230809,133900,803366220,7390,7380,7390,7380,120
20230809,133800,802480600,7380,7380,7380,7380,248
20230809,133700,800650360,7360,7360,7360,7360,0
20230809,133600,800650360,7360,7370,7370,7360,66
20230809,133500,800164440,7360,7360,7360,7360,297
20230809,133400,797978520,7370,7370,7370,7370,3
20230809,133300,797956410,7370,7380,7380,7370,406
20230809,133200,794964140,7380,7370,7380,7370,61
20230809,133100,794514460,7400,7370,7400,7350,2041
20230809,133000,779495460,7360,7380,7390,7360,2629
20230809,132900,760100010,7390,7390,7390,7380,1383
20230809,132800,749889640,7390,7400,7400,7390,65
20230809,132700,749408840,7410,7400,7410,7400,83
20230809,132600,748794620,7390,7400,7400,7390,2034
20230809,132500,733743250,7400,7400,7400,7400,1
20230809,132400,733735850,7380,7390,7390,7380,150
20230809,132300,732628350,7390,7390,7390,7390,879
20230809,132200,726132540,7390,7390,7390,7390,5
20230809,132100,726095590,7390,7390,7390,7390,275
20230809,132000,724063340,7400,7390,7400,7390,151
20230809,131900,722947440,7400,7400,7400,7400,0
20230809,131800,722947440,7400,7400,7400,7400,0
20230809,131700,722947440,7400,7400,7400,7400,0
20230809,131600,722947440,7400,7400,7400,7400,0
20230809,131500,722947440,7400,7410,7410,7400,8
20230809,131400,722888230,7420,7420,7420,7420,0
20230809,131300,722888230,7420,7390,7420,7390,3
20230809,131200,722866030,7390,7390,7390,7390,2000
20230809,131100,708086030,7390,7390,7390,7390,1503
20230809,131000,696978860,7420,7400,7420,7400,101
20230809,130900,696231440,7400,7400,7400,7400,2000
20230809,130800,681431440,7410,7410,7410,7410,200
20230809,130700,679949440,7420,7420,7420,7420,228
20230809,130600,678257680,7420,7420,7420,7420,135
20230809,130500,677255980,7430,7420,7430,7420,818
20230809,130400,671186410,7420,7410,7420,7410,49
20230809,130300,670822840,7410,7410,7410,7410,10
20230809,130200,670748740,7420,7420,7420,7420,0
20230809,130100,670748740,7420,7420,7420,7420,400
20230809,130000,667780740,7400,7400,7400,7400,8
20230809,125900,667721540,7420,7420,7430,7420,263
20230809,125800,665770070,7420,7400,7420,7400,756
20230809,125700,660165170,7400,7410,7410,7400,170
20230809,125600,658906970,7400,7400,7400,7400,229
20230809,125500,657212370,7410,7420,7420,7410,81
20230809,125400,656612150,7410,7400,7410,7400,649
20230809,125300,651803600,7400,7400,7400,7400,291
20230809,125200,649650200,7400,7400,7400,7400,366
20230809,125100,646941800,7410,7410,7410,7410,100
20230809,125000,646200800,7410,7410,7410,7410,0
20230809,124900,646200800,7410,7410,7410,7410,0
20230809,124800,646200800,7410,7410,7410,7410,100
20230809,124700,645459800,7410,7400,7410,7400,150
20230809,124600,644349790,7390,7390,7390,7390,56
20230809,124500,643935950,7400,7400,7400,7400,1
20230809,124400,643928550,7410,7410,7410,7410,0
20230809,124300,643928550,7410,7410,7410,7400,16
20230809,124200,643810090,7410,7400,7410,7400,97
20230809,124100,643092280,7400,7390,7400,7390,6
20230809,124000,643047890,7410,7390,7410,7390,159
20230809,123900,641872290,7400,7400,7410,7400,1006
20230809,123800,634423500,7390,7380,7400,7370,1890
20230809,123700,620450630,7380,7360,7380,7360,229
20230809,123600,618763230,7360,7380,7380,7360,595
20230809,123500,614378990,7370,7370,7370,7370,1022
20230809,123400,606846850,7370,7370,7370,7370,7
20230809,123300,606795260,7390,7390,7390,7390,0
20230809,123200,606795260,7390,7390,7390,7390,0
20230809,123100,606795260,7390,7390,7390,7390,0
20230809,123000,606795260,7390,7370,7390,7370,55
20230809,122900,606389890,7370,7370,7370,7370,52
20230809,122800,606006650,7390,7390,7390,7390,1
20230809,122700,605999260,7390,7380,7390,7380,15
20230809,122600,605888420,7390,7390,7390,7390,0
20230809,122500,605888420,7390,7390,7390,7390,0
20230809,122400,605888420,7390,7370,7390,7370,371
20230809,122300,603154100,7370,7380,7380,7370,19
20230809,122200,603014000,7390,7380,7390,7380,19
20230809,122100,602873770,7380,7380,7380,7380,5
20230809,122000,602836870,7370,7380,7380,7370,11
20230809,121900,602755790,7370,7370,7370,7370,167
20230809,121800,601525000,7380,7380,7380,7380,2
20230809,121700,601510240,7380,7380,7380,7380,0
20230809,121600,601510240,7380,7380,7380,7380,1
20230809,121500,601502860,7380,7380,7380,7380,10
20230809,121400,601429060,7380,7380,7380,7380,0
20230809,121300,601429060,7380,7380,7380,7360,493
20230809,121200,597791840,7380,7380,7380,7380,140
20230809,121100,596758640,7380,7380,7380,7380,0
20230809,121000,596758640,7380,7380,7380,7380,0
20230809,120900,596758640,7380,7370,7380,7370,12
20230809,120800,596670150,7380,7370,7380,7370,92
20230809,120700,595992100,7370,7370,7370,7370,0
20230809,120600,595992100,7370,7370,7370,7370,940
20230809,120500,589064300,7380,7380,7380,7380,1
20230809,120400,589056920,7370,7370,7370,7370,1167
20230809,120300,580456130,7380,7380,7380,7380,0
20230809,120200,580456130,7380,7380,7380,7380,100
20230809,120100,579718130,7390,7390,7390,7390,1058
20230809,120000,571899510,7390,7370,7390,7370,300
20230809,115900,569684590,7380,7380,7380,7380,10
20230809,115800,569610790,7370,7370,7370,7370,0
20230809,115700,569610790,7370,7370,7370,7370,457
20230809,115600,566242700,7370,7370,7370,7370,0
20230809,115500,566242700,7370,7370,7370,7370,0
20230809,115400,566242700,7370,7370,7370,7370,40
20230809,115300,565947900,7370,7370,7370,7370,0
20230809,115200,565947900,7370,7360,7370,7360,2
20230809,115100,565933170,7370,7390,7390,7370,3
20230809,115000,565911040,7370,7380,7390,7370,414
20230809,114900,562859810,7380,7380,7380,7380,0
20230809,114800,562859810,7380,7380,7380,7380,0
20230809,114700,562859810,7380,7380,7380,7380,132
20230809,114600,561885650,7390,7380,7390,7380,151
20230809,114500,560771260,7380,7380,7380,7380,0
20230809,114400,560771260,7380,7390,7390,7380,11
20230809,114300,560689980,7390,7390,7390,7390,29
20230809,114200,560475670,7390,7390,7390,7390,0
20230809,114100,560475670,7390,7390,7390,7390,15
20230809,114000,560364820,7390,7390,7390,7390,3
20230809,113900,560342650,7390,7390,7390,7390,381
20230809,113800,557527060,7390,7390,7390,7390,261
20230809,113700,555598270,7390,7410,7410,7390,196
20230809,113600,554149700,7420,7390,7420,7390,1863
20230809,113500,540360680,7390,7390,7390,7390,1
20230809,113400,540353290,7380,7380,7380,7380,27
20230809,113300,540154030,7380,7360,7390,7360,909
20230809,113200,533453250,7360,7360,7360,7360,24
20230809,113100,533276610,7360,7360,7360,7360,153
20230809,113000,532150530,7360,7340,7360,7340,900
20230809,112900,525533870,7360,7360,7360,7360,1
20230809,112800,525526510,7350,7350,7350,7350,62
20230809,112700,525070810,7350,7350,7350,7350,8
20230809,112600,525012010,7350,7350,7350,7350,120
20230809,112500,524130010,7360,7360,7360,7360,554
20230809,112400,520052570,7360,7350,7360,7350,213
20230809,112300,518486890,7360,7360,7360,7360,0
20230809,112200,518486890,7360,7360,7360,7360,0
20230809,112100,518486890,7360,7350,7360,7350,32
20230809,112000,518251680,7350,7350,7350,7350,0
20230809,111900,518251680,7350,7350,7350,7350,12
20230809,111800,518163480,7360,7360,7360,7360,0
20230809,111700,518163480,7360,7360,7360,7360,0
20230809,111600,518163480,7360,7340,7360,7340,745
20230809,111500,512687860,7340,7340,7340,7340,86
20230809,111400,512056620,7340,7340,7340,7340,100
20230809,111300,511322620,7340,7340,7350,7340,655
20230809,111200,506514910,7350,7340,7350,7340,31
20230809,111100,506287360,7350,7350,7350,7350,1
20230809,111000,506280010,7340,7320,7340,7320,1185
20230809,110900,497594310,7320,7330,7330,7320,17
20230809,110800,497469780,7320,7310,7320,7310,322
20230809,110700,495115930,7310,7320,7330,7310,64
20230809,110600,494648050,7310,7330,7330,7310,1400
20230809,110500,484407590,7340,7340,7340,7340,0
20230809,110400,484407590,7340,7340,7340,7330,247
20230809,110300,482596070,7340,7340,7340,7340,93
20230809,110200,481913450,7340,7340,7340,7340,0
20230809,110100,481913450,7340,7340,7340,7340,45
20230809,110000,481583150,7340,7340,7340,7340,0
20230809,105900,481583150,7340,7340,7340,7340,328
20230809,105800,479175630,7340,7340,7340,7340,27
20230809,105700,478977450,7340,7340,7340,7340,1
20230809,105600,478970110,7330,7330,7330,7330,224
20230809,105500,477328190,7340,7340,7340,7340,0
20230809,105400,477328190,7340,7340,7340,7340,0
20230809,105300,477328190,7340,7340,7340,7340,5
20230809,105200,477291490,7340,7340,7340,7340,470
20230809,105100,473841690,7350,7340,7350,7340,34
20230809,105000,473592100,7340,7340,7340,7340,1
20230809,104900,473584760,7350,7350,7350,7350,0
20230809,104800,473584760,7350,7360,7360,7340,3713
20230809,104700,446325380,7360,7340,7360,7340,1806
20230809,104600,433052490,7350,7350,7350,7350,0
20230809,104500,433052490,7350,7340,7350,7340,333
20230809,104400,430605260,7340,7340,7340,7340,32
20230809,104300,430370380,7350,7330,7350,7330,274
20230809,104200,428360030,7330,7330,7330,7330,50
20230809,104100,427993530,7330,7330,7330,7330,0
20230809,104000,427993530,7330,7330,7330,7330,579
20230809,103900,423749460,7330,7330,7330,7330,0
20230809,103800,423749460,7330,7330,7330,7330,768
20230809,103700,418120020,7330,7330,7330,7330,277
20230809,103600,416089610,7340,7340,7340,7330,572
20230809,103500,411891140,7330,7330,7330,7330,127
20230809,103400,410960230,7330,7330,7330,7330,42
20230809,103300,410652370,7340,7330,7340,7330,161
20230809,103200,409472230,7330,7320,7330,7320,343
20230809,103100,406959050,7300,7320,7330,7300,1514
20230809,103000,395900500,7320,7320,7320,7320,385
20230809,102900,393082300,7320,7320,7320,7320,32
20230809,102800,392848060,7300,7300,7340,7300,72
20230809,102700,392322260,7300,7290,7300,7290,2031
20230809,102600,377515960,7340,7310,7340,7280,2401
20230809,102500,360027520,7360,7360,7360,7360,1
20230809,102400,360020160,7290,7360,7360,7290,3002
20230809,102300,338101160,7330,7360,7360,7330,130
20230809,102200,337145260,7330,7330,7330,7330,1
20230809,102100,337137930,7360,7360,7360,7360,0
20230809,102000,337137930,7360,7360,7360,7360,0
20230809,101900,337137930,7360,7360,7360,7360,10
20230809,101800,337064330,7360,7360,7360,7330,304
20230809,101700,334826970,7350,7370,7370,7350,513
20230809,101600,331056160,7370,7350,7370,7350,768
20230809,101500,325403830,7350,7350,7350,7350,601
20230809,101400,320986480,7280,7300,7340,7280,2066
20230809,101300,305901470,7340,7330,7340,7330,1272
20230809,101200,296565510,7330,7290,7330,7290,1695
20230809,101100,284181160,7290,7330,7330,7290,1859
20230809,101000,270628010,7300,7300,7300,7300,50
20230809,100900,270263010,7280,7300,7300,7280,2286
20230809,100800,253612570,7290,7310,7310,7290,3562
20230809,100700,227608610,7320,7330,7330,7320,1584
20230809,100600,216013700,7340,7320,7340,7320,1286
20230809,100500,206578550,7320,7340,7340,7320,59
20230809,100400,206145630,7340,7320,7340,7320,155
20230809,100300,205010930,7320,7320,7320,7320,0
20230809,100200,205010930,7320,7330,7330,7320,145
20230809,100100,203949430,7340,7340,7340,7340,0
20230809,100000,203949430,7340,7340,7340,7340,1
20230809,095900,203942090,7330,7340,7350,7330,268
20230809,095800,201977360,7340,7350,7350,7340,512
20230809,095700,198216280,7350,7350,7350,7340,48
20230809,095600,197863550,7340,7340,7340,7340,41
20230809,095500,197562610,7320,7330,7330,7320,102
20230809,095400,196815960,7340,7330,7340,7320,82
20230809,095300,196215020,7330,7330,7330,7330,174
20230809,095200,194939600,7310,7330,7330,7310,201
20230809,095100,193466290,7330,7330,7330,7330,100
20230809,095000,192733290,7330,7330,7330,7330,0
20230809,094900,192733290,7330,7320,7330,7310,4
20230809,094800,192704010,7330,7330,7330,7330,0
20230809,094700,192704010,7330,7320,7330,7320,34
20230809,094600,192454930,7320,7310,7320,7290,3062
20230809,094500,170090390,7310,7310,7310,7310,207
20230809,094400,168577220,7290,7310,7310,7290,217
20230809,094300,166995190,7310,7310,7310,7310,200
20230809,094200,165533190,7310,7310,7310,7310,0
20230809,094100,165533190,7310,7290,7310,7290,3
20230809,094000,165511280,7280,7290,7300,7280,2737
20230809,093900,145536290,7290,7290,7290,7290,11
20230809,093800,145456100,7290,7300,7300,7280,227
20230809,093700,143802300,7300,7300,7300,7290,8
20230809,093600,143743910,7280,7290,7300,7280,814
20230809,093500,137812590,7290,7300,7300,7280,1401
20230809,093400,127597030,7300,7310,7310,7300,124
20230809,093300,126691620,7300,7330,7330,7300,873
20230809,093200,120312640,7340,7320,7340,7320,501
20230809,093100,116645300,7330,7350,7350,7330,426
20230809,093000,113520720,7350,7350,7350,7350,100
20230809,092900,112785720,7350,7350,7350,7350,1
20230809,092800,112778370,7360,7360,7360,7360,0
20230809,092700,112778370,7360,7320,7360,7320,1214
20230809,092600,103869530,7310,7320,7320,7310,75
20230809,092500,103320670,7330,7310,7330,7310,1043
20230809,092400,95685910,7320,7320,7320,7320,1
20230809,092300,95678590,7300,7310,7310,7300,546
20230809,092200,91687340,7310,7320,7320,7310,85
20230809,092100,91065510,7310,7320,7330,7310,133
20230809,092000,90092250,7300,7320,7330,7300,747
20230809,091900,84638270,7330,7340,7340,7330,40
20230809,091800,84344970,7360,7350,7360,7350,102
20230809,091700,83595250,7350,7320,7350,7300,817
20230809,091600,77616530,7330,7340,7340,7330,1549
20230809,091500,66247150,7340,7350,7360,7340,260
20230809,091400,64337650,7350,7350,7360,7350,13
20230809,091300,64242090,7360,7360,7360,7350,145
20230809,091200,63175750,7360,7360,7360,7360,19
20230809,091100,63035910,7360,7360,7360,7360,107
20230809,091000,62248390,7360,7340,7360,7340,421
20230809,090900,59152340,7360,7360,7360,7340,217
20230809,090800,57558950,7360,7350,7360,7330,35
20230809,090700,57301430,7360,7340,7360,7340,23
20230809,090600,57132370,7350,7340,7350,7340,754
20230809,090500,51593730,7300,7310,7340,7300,422
20230809,090400,48508140,7340,7310,7350,7310,1051
20230809,090300,40804780,7280,7260,7320,7260,137
20230809,090200,39805730,7260,7300,7320,7260,1122
20230809,090100,31641450,7320,7330,7330,7290,1054
20230809,090000,23945040,7310,7310,7340,7310,3275
Reference in New Issue Copy Permalink